Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.73 | 19.88 | 18.97 | 19.07 | 0 | -0.64(-3.25%) |
Jan 29, 2009 | 19.84 | 19.89 | 19.21 | 19.71 | 1,189,096 | -0.33(-1.65%) |
Jan 28, 2009 | 20.23 | 20.56 | 19.78 | 20.04 | 1,904,151 | +0.12(+0.60%) |
Jan 27, 2009 | 19.20 | 20.08 | 19.02 | 19.92 | 1,206,902 | +0.91(+4.79%) |
Jan 26, 2009 | 18.83 | 19.63 | 18.68 | 19.01 | 854,153 | +0.23(+1.22%) |
Jan 23, 2009 | 17.65 | 19.14 | 17.59 | 18.78 | 884,158 | +0.73(+4.04%) |
Jan 22, 2009 | 17.90 | 18.46 | 17.40 | 18.05 | 1,200,850 | -0.25(-1.37%) |
Jan 21, 2009 | 18.12 | 18.31 | 17.58 | 18.30 | 1,659,546 | +0.58(+3.27%) |
Jan 20, 2009 | 19.14 | 19.36 | 17.65 | 17.72 | 1,308,901 | -1.57(-8.14%) |
Jan 16, 2009 | 19.17 | 19.46 | 18.52 | 19.29 | 699,305 | +0.45(+2.39%) |
Jan 15, 2009 | 18.50 | 18.99 | 17.82 | 18.84 | 660,887 | +0.35(+1.89%) |
Jan 14, 2009 | 19.04 | 19.17 | 18.28 | 18.49 | 1,059,543 | -0.70(-3.65%) |
Jan 13, 2009 | 18.79 | 19.44 | 17.98 | 19.19 | 1,661,541 | +0.38(+2.02%) |
Jan 12, 2009 | 19.01 | 19.32 | 18.56 | 18.81 | 1,099,064 | -0.20(-1.05%) |
Jan 09, 2009 | 19.19 | 19.23 | 18.40 | 19.01 | 1,578,790 | -0.01(-0.05%) |
Jan 08, 2009 | 20.10 | 20.33 | 18.84 | 19.02 | 2,324,449 | -1.06(-5.28%) |
Jan 07, 2009 | 20.72 | 20.72 | 19.89 | 20.08 | 1,508,223 | -0.99(-4.70%) |
Jan 06, 2009 | 20.50 | 21.32 | 20.39 | 21.07 | 1,726,566 | +0.78(+3.84%) |
Jan 05, 2009 | 19.50 | 20.31 | 19.24 | 20.29 | 1,239,499 | +0.63(+3.20%) |
Jan 02, 2009 | 18.85 | 19.78 | 18.63 | 19.66 | 0 | +0.82(+4.35%) |
Jan 01, 2009 | 18.47 | 19.05 | 18.38 | 18.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.47 | 19.05 | 18.38 | 18.84 | 734,143 | +0.47(+2.56%) |
Dec 30, 2008 | 17.94 | 18.41 | 17.81 | 18.37 | 560,496 | +0.45(+2.51%) |
Dec 29, 2008 | 17.88 | 17.92 | 17.47 | 17.92 | 572,067 | +0.07(+0.39%) |
Dec 26, 2008 | 17.55 | 17.86 | 17.49 | 17.85 | 325,318 | +0.29(+1.65%) |
Dec 24, 2008 | 17.32 | 17.59 | 17.08 | 17.56 | 207,807 | +0.13(+0.75%) |
Dec 23, 2008 | 17.34 | 17.74 | 17.06 | 17.43 | 781,942 | +0.23(+1.34%) |
Dec 22, 2008 | 17.91 | 17.91 | 16.73 | 17.20 | 770,463 | -0.65(-3.64%) |
Dec 19, 2008 | 17.50 | 18.01 | 17.39 | 17.85 | 1,232,173 | +0.43(+2.47%) |
Dec 18, 2008 | 17.98 | 17.98 | 17.08 | 17.42 | 1,053,647 | -0.32(-1.80%) |
Dec 17, 2008 | 16.91 | 18.04 | 16.77 | 17.74 | 1,535,289 | +0.70(+4.11%) |
Dec 16, 2008 | 16.06 | 17.12 | 15.91 | 17.04 | 1,192,950 | +1.26(+7.98%) |
Dec 15, 2008 | 16.45 | 16.45 | 15.53 | 15.78 | 1,467,257 | -0.60(-3.66%) |
Dec 12, 2008 | 14.56 | 16.64 | 14.44 | 16.38 | 0 | +1.36(+9.05%) |
Dec 11, 2008 | 15.23 | 15.68 | 14.87 | 15.02 | 666,714 | -0.36(-2.34%) |
Dec 10, 2008 | 15.57 | 15.84 | 15.09 | 15.38 | 810,738 | -0.09(-0.58%) |
Dec 09, 2008 | 15.02 | 16.15 | 14.77 | 15.47 | 1,482,725 | +0.32(+2.11%) |
Dec 08, 2008 | 14.88 | 15.37 | 14.79 | 15.15 | 943,425 | +0.63(+4.34%) |
Dec 05, 2008 | 13.88 | 14.54 | 13.55 | 14.52 | 1,402,902 | +0.27(+1.89%) |
Dec 04, 2008 | 13.78 | 14.64 | 13.52 | 14.25 | 1,992,168 | +0.22(+1.57%) |
Dec 03, 2008 | 13.55 | 14.25 | 13.00 | 14.03 | 1,698,955 | +0.68(+5.09%) |
Dec 02, 2008 | 12.99 | 13.41 | 12.61 | 13.35 | 1,697,730 | +0.53(+4.13%) |
Dec 01, 2008 | 13.40 | 13.40 | 12.79 | 12.82 | 1,455,847 | -0.98(-7.10%) |
Nov 28, 2008 | 13.78 | 13.90 | 13.52 | 13.80 | 567,887 | -0.11(-0.79%) |
Nov 26, 2008 | 12.94 | 14.01 | 12.86 | 13.91 | 1,310,725 | +0.73(+5.54%) |
Nov 25, 2008 | 13.80 | 13.80 | 12.94 | 13.18 | 1,548,154 | -0.29(-2.15%) |
Nov 24, 2008 | 12.84 | 13.74 | 12.76 | 13.47 | 1,673,804 | +0.76(+5.98%) |
Nov 21, 2008 | 12.09 | 12.71 | 11.94 | 12.71 | 2,292,779 | +0.89(+7.53%) |
Nov 20, 2008 | 13.20 | 13.22 | 11.74 | 11.82 | 2,266,656 | -1.64(-12.18%) |
Nov 19, 2008 | 14.21 | 14.77 | 13.43 | 13.46 | 1,356,795 | -1.06(-7.30%) |
Nov 18, 2008 | 14.46 | 14.69 | 13.85 | 14.52 | 1,605,870 | +0.14(+0.97%) |
Nov 17, 2008 | 14.48 | 14.79 | 14.25 | 14.38 | 1,061,557 | -0.18(-1.24%) |
Nov 14, 2008 | 14.84 | 15.16 | 14.26 | 14.56 | 0 | -0.43(-2.87%) |
Nov 13, 2008 | 14.49 | 15.04 | 13.60 | 14.99 | 2,016,293 | +0.56(+3.88%) |
Nov 12, 2008 | 15.42 | 15.48 | 14.38 | 14.43 | 1,082,920 | -1.34(-8.50%) |
Nov 11, 2008 | 16.00 | 16.24 | 15.55 | 15.77 | 954,159 | -0.42(-2.59%) |
Nov 10, 2008 | 16.66 | 16.75 | 16.06 | 16.19 | 623,803 | -0.24(-1.46%) |
Nov 07, 2008 | 16.36 | 16.84 | 16.12 | 16.43 | 956,764 | +0.16(+0.98%) |
Nov 06, 2008 | 17.30 | 17.58 | 16.20 | 16.27 | 840,553 | -1.15(-6.60%) |
Nov 05, 2008 | 17.53 | 18.06 | 17.39 | 17.42 | 1,031,276 | -0.28(-1.58%) |
Nov 04, 2008 | 17.87 | 17.97 | 17.32 | 17.70 | 1,727,354 | +0.08(+0.45%) |