Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.14 | 17.24 | 16.93 | 17.13 | 2,950,368 | +0.25(+1.47%) |
Jan 29, 2009 | 16.82 | 17.01 | 16.76 | 16.88 | 3,870,364 | -0.67(-3.82%) |
Jan 28, 2009 | 17.64 | 17.70 | 17.42 | 17.55 | 2,814,118 | +0.18(+1.06%) |
Jan 27, 2009 | 17.22 | 17.48 | 17.15 | 17.37 | 2,413,395 | +0.19(+1.10%) |
Jan 26, 2009 | 17.20 | 17.33 | 17.05 | 17.18 | 3,744,168 | +0.62(+3.73%) |
Jan 23, 2009 | 16.40 | 16.65 | 16.15 | 16.56 | 5,298,629 | -0.23(-1.36%) |
Jan 22, 2009 | 16.57 | 16.89 | 16.49 | 16.79 | 4,206,280 | -0.23(-1.34%) |
Jan 21, 2009 | 16.77 | 17.04 | 16.40 | 17.02 | 5,889,758 | -0.31(-1.77%) |
Jan 20, 2009 | 17.66 | 17.68 | 17.30 | 17.33 | 3,657,884 | -0.39(-2.22%) |
Jan 16, 2009 | 18.08 | 18.09 | 17.51 | 17.72 | 0 | -0.06(-0.36%) |
Jan 15, 2009 | 17.69 | 17.83 | 17.38 | 17.78 | 2,651,260 | +0.02(+0.14%) |
Jan 14, 2009 | 17.87 | 17.93 | 17.44 | 17.76 | 3,532,847 | -0.44(-2.40%) |
Jan 13, 2009 | 18.23 | 18.46 | 18.10 | 18.20 | 4,655,212 | -0.49(-2.63%) |
Jan 12, 2009 | 18.61 | 18.85 | 18.52 | 18.69 | 5,066,176 | -0.21(-1.13%) |
Jan 09, 2009 | 19.22 | 19.24 | 18.82 | 18.90 | 5,724,875 | -0.17(-0.87%) |
Jan 08, 2009 | 19.09 | 19.11 | 18.78 | 19.07 | 3,780,960 | +0.34(+1.79%) |
Jan 07, 2009 | 18.74 | 19.01 | 18.66 | 18.73 | 3,336,161 | +0.38(+2.09%) |
Jan 06, 2009 | 17.92 | 18.46 | 17.62 | 18.35 | 4,673,066 | +0.67(+3.79%) |
Jan 05, 2009 | 17.54 | 17.75 | 17.38 | 17.68 | 3,217,185 | -0.29(-1.60%) |
Jan 02, 2009 | 17.74 | 18.03 | 17.71 | 17.96 | 0 | -0.15(-0.80%) |
Jan 01, 2009 | 18.07 | 18.19 | 17.85 | 18.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.07 | 18.19 | 17.85 | 18.11 | 2,469,426 | +0.41(+2.33%) |
Dec 30, 2008 | 17.59 | 17.72 | 17.54 | 17.70 | 2,773,204 | +0.29(+1.65%) |
Dec 29, 2008 | 17.47 | 17.55 | 17.23 | 17.41 | 2,609,813 | -0.04(-0.22%) |
Dec 26, 2008 | 17.63 | 17.63 | 17.36 | 17.45 | 0 | -0.06(-0.36%) |
Dec 24, 2008 | 17.39 | 17.56 | 17.37 | 17.51 | 1,898,864 | +0.10(+0.56%) |
Dec 23, 2008 | 17.65 | 17.90 | 17.35 | 17.41 | 4,310,065 | -0.06(-0.36%) |
Dec 22, 2008 | 17.84 | 17.87 | 17.36 | 17.48 | 3,971,306 | -0.38(-2.12%) |
Dec 19, 2008 | 18.07 | 18.31 | 17.74 | 17.86 | 4,056,053 | +0.12(+0.66%) |
Dec 18, 2008 | 17.94 | 18.16 | 17.57 | 17.74 | 4,067,519 | -0.24(-1.32%) |
Dec 17, 2008 | 18.03 | 18.17 | 17.79 | 17.98 | 3,696,913 | -0.43(-2.32%) |
Dec 16, 2008 | 17.72 | 18.41 | 17.66 | 18.40 | 4,694,961 | +0.75(+4.24%) |
Dec 15, 2008 | 17.68 | 17.93 | 17.39 | 17.66 | 3,854,228 | +0.13(+0.72%) |
Dec 12, 2008 | 17.31 | 17.59 | 17.16 | 17.53 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 17.02 | 17.72 | 16.95 | 17.53 | 8,932,332 | +0.31(+1.81%) |
Dec 10, 2008 | 17.51 | 17.55 | 17.04 | 17.22 | 2,908,071 | -0.16(-0.89%) |
Dec 09, 2008 | 17.36 | 17.78 | 17.31 | 17.37 | 3,528,416 | -0.32(-1.81%) |
Dec 08, 2008 | 17.72 | 17.96 | 17.45 | 17.70 | 3,311,399 | +0.30(+1.70%) |
Dec 05, 2008 | 17.09 | 17.43 | 16.72 | 17.40 | 0 | +0.83(+5.02%) |
Dec 04, 2008 | 16.55 | 16.89 | 16.42 | 16.57 | 3,482,286 | +0.11(+0.68%) |
Dec 03, 2008 | 16.51 | 16.89 | 16.20 | 16.46 | 8,000,769 | +0.13(+0.77%) |
Dec 02, 2008 | 16.13 | 16.37 | 15.84 | 16.33 | 2,882,955 | +0.77(+4.97%) |
Dec 01, 2008 | 16.61 | 16.62 | 15.54 | 15.56 | 2,878,645 | -1.18(-7.03%) |
Nov 28, 2008 | 16.43 | 16.81 | 16.34 | 16.73 | 1,748,087 | +0.45(+2.77%) |
Nov 26, 2008 | 16.17 | 16.38 | 15.91 | 16.28 | 4,085,470 | -0.43(-2.56%) |
Nov 25, 2008 | 16.75 | 16.90 | 16.42 | 16.71 | 3,646,682 | -0.11(-0.64%) |
Nov 24, 2008 | 16.31 | 17.10 | 16.18 | 16.82 | 3,809,898 | +0.86(+5.36%) |
Nov 21, 2008 | 15.96 | 16.01 | 15.07 | 15.96 | 4,976,041 | +0.15(+0.95%) |
Nov 20, 2008 | 16.82 | 16.85 | 15.75 | 15.81 | 4,228,656 | -1.22(-7.16%) |
Nov 19, 2008 | 17.95 | 18.17 | 17.02 | 17.03 | 3,828,553 | -1.04(-5.78%) |
Nov 18, 2008 | 17.80 | 18.25 | 17.59 | 18.07 | 2,999,420 | +0.78(+4.49%) |
Nov 17, 2008 | 17.57 | 17.71 | 17.20 | 17.30 | 2,724,631 | -0.32(-1.79%) |
Nov 14, 2008 | 17.80 | 18.20 | 17.52 | 17.61 | 0 | -0.48(-2.63%) |
Nov 13, 2008 | 17.35 | 18.11 | 16.88 | 18.09 | 4,494,972 | +0.39(+2.20%) |
Nov 12, 2008 | 18.14 | 18.28 | 17.63 | 17.70 | 3,642,024 | -0.76(-4.11%) |
Nov 11, 2008 | 18.52 | 18.74 | 18.18 | 18.46 | 2,726,648 | +0.19(+1.04%) |
Nov 10, 2008 | 18.58 | 18.63 | 18.07 | 18.27 | 3,256,912 | -0.40(-2.16%) |
Nov 07, 2008 | 18.32 | 18.75 | 18.27 | 18.67 | 0 | +0.97(+5.46%) |
Nov 06, 2008 | 18.29 | 18.49 | 17.59 | 17.71 | 3,525,905 | -0.25(-1.41%) |
Nov 05, 2008 | 18.54 | 18.96 | 17.96 | 17.96 | 3,914,195 | -1.57(-8.04%) |
Nov 04, 2008 | 19.14 | 19.61 | 19.05 | 19.53 | 4,207,097 | +0.51(+2.66%) |