Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.03 | 16.20 | 15.23 | 15.32 | 0 | -0.52(-3.27%) |
Jan 29, 2009 | 16.45 | 16.59 | 15.82 | 15.83 | 4,358,693 | -0.93(-5.55%) |
Jan 28, 2009 | 16.19 | 16.85 | 16.19 | 16.76 | 9,715,964 | +1.26(+8.15%) |
Jan 27, 2009 | 15.18 | 15.55 | 15.04 | 15.50 | 4,988,018 | +0.39(+2.59%) |
Jan 26, 2009 | 15.49 | 15.91 | 14.94 | 15.11 | 6,001,610 | -0.24(-1.54%) |
Jan 23, 2009 | 14.54 | 15.41 | 14.37 | 15.35 | 6,330,527 | +0.37(+2.47%) |
Jan 22, 2009 | 15.87 | 15.87 | 14.71 | 14.98 | 4,987,384 | -1.03(-6.46%) |
Jan 21, 2009 | 15.39 | 16.03 | 14.75 | 16.01 | 7,070,191 | +1.05(+7.01%) |
Jan 20, 2009 | 16.42 | 16.44 | 14.96 | 14.96 | 4,667,004 | -1.75(-10.47%) |
Jan 16, 2009 | 16.96 | 17.18 | 16.03 | 16.71 | 4,172,662 | -0.06(-0.35%) |
Jan 15, 2009 | 17.12 | 17.28 | 16.15 | 16.77 | 7,418,738 | -0.39(-2.28%) |
Jan 14, 2009 | 17.98 | 18.12 | 17.16 | 17.16 | 4,331,875 | -1.09(-5.95%) |
Jan 13, 2009 | 17.74 | 18.29 | 17.68 | 18.25 | 3,269,283 | +0.34(+1.90%) |
Jan 12, 2009 | 18.46 | 18.54 | 17.77 | 17.91 | 4,482,829 | -0.64(-3.46%) |
Jan 09, 2009 | 19.50 | 19.58 | 18.50 | 18.55 | 3,940,117 | -0.96(-4.92%) |
Jan 08, 2009 | 19.62 | 19.91 | 19.33 | 19.51 | 1,806,616 | -0.09(-0.45%) |
Jan 07, 2009 | 20.35 | 20.35 | 19.50 | 19.60 | 1,888,956 | -1.03(-5.01%) |
Jan 06, 2009 | 20.69 | 20.79 | 20.38 | 20.63 | 2,262,130 | +0.04(+0.22%) |
Jan 05, 2009 | 21.65 | 21.65 | 20.48 | 20.59 | 3,669,634 | -0.92(-4.26%) |
Jan 02, 2009 | 21.59 | 21.67 | 21.03 | 21.51 | 0 | -0.03(-0.14%) |
Jan 01, 2009 | 21.04 | 21.68 | 20.69 | 21.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.04 | 21.68 | 20.69 | 21.54 | 2,375,552 | +0.72(+3.44%) |
Dec 30, 2008 | 20.23 | 20.83 | 20.18 | 20.82 | 1,617,132 | +0.76(+3.79%) |
Dec 29, 2008 | 20.39 | 20.39 | 19.79 | 20.06 | 893,592 | -0.27(-1.34%) |
Dec 26, 2008 | 20.20 | 20.33 | 19.99 | 20.33 | 531,616 | +0.24(+1.18%) |
Dec 24, 2008 | 19.64 | 20.10 | 19.62 | 20.10 | 736,772 | +0.37(+1.87%) |
Dec 23, 2008 | 20.20 | 20.25 | 19.67 | 19.73 | 2,206,968 | -0.25(-1.26%) |
Dec 22, 2008 | 20.15 | 20.35 | 19.52 | 19.98 | 2,068,809 | -0.27(-1.31%) |
Dec 19, 2008 | 20.45 | 20.86 | 20.01 | 20.24 | 2,410,872 | -0.24(-1.15%) |
Dec 18, 2008 | 20.87 | 21.14 | 20.29 | 20.48 | 3,794,494 | -0.33(-1.60%) |
Dec 17, 2008 | 20.94 | 21.14 | 20.51 | 20.81 | 6,053,916 | +0.01(+0.04%) |
Dec 16, 2008 | 19.69 | 20.97 | 19.67 | 20.80 | 4,042,429 | +1.38(+7.11%) |
Dec 15, 2008 | 19.99 | 19.99 | 18.86 | 19.42 | 4,456,017 | -0.57(-2.84%) |
Dec 12, 2008 | 18.76 | 20.04 | 18.76 | 19.99 | 3,723,292 | +0.81(+4.24%) |
Dec 11, 2008 | 20.32 | 20.48 | 19.08 | 19.18 | 2,900,915 | -1.37(-6.68%) |
Dec 10, 2008 | 20.66 | 20.97 | 20.07 | 20.55 | 3,849,392 | +0.11(+0.54%) |
Dec 09, 2008 | 21.51 | 21.76 | 20.30 | 20.44 | 4,175,966 | -1.12(-5.21%) |
Dec 08, 2008 | 21.79 | 21.79 | 21.17 | 21.57 | 2,851,072 | +0.37(+1.74%) |
Dec 05, 2008 | 19.73 | 21.26 | 19.09 | 21.20 | 7,873,825 | +1.03(+5.13%) |
Dec 04, 2008 | 20.18 | 21.18 | 19.76 | 20.16 | 5,633,948 | -0.38(-1.87%) |
Dec 03, 2008 | 19.56 | 20.68 | 19.24 | 20.55 | 4,339,530 | +0.70(+3.54%) |
Dec 02, 2008 | 18.94 | 19.89 | 18.48 | 19.84 | 6,548,962 | +1.53(+8.35%) |
Dec 01, 2008 | 21.69 | 21.69 | 18.25 | 18.32 | 6,338,861 | -3.59(-16.39%) |
Nov 28, 2008 | 21.37 | 21.90 | 21.16 | 21.90 | 1,117,810 | +0.33(+1.54%) |
Nov 26, 2008 | 20.73 | 21.68 | 20.61 | 21.57 | 4,463,965 | +0.33(+1.53%) |
Nov 25, 2008 | 21.17 | 21.42 | 19.96 | 21.25 | 4,402,259 | +0.35(+1.70%) |
Nov 24, 2008 | 19.22 | 21.25 | 18.81 | 20.89 | 9,953,002 | +2.06(+10.94%) |
Nov 21, 2008 | 18.74 | 18.91 | 16.91 | 18.83 | 8,893,283 | +0.87(+4.85%) |
Nov 20, 2008 | 18.87 | 19.47 | 17.84 | 17.96 | 8,201,979 | -1.02(-5.37%) |
Nov 19, 2008 | 20.32 | 20.84 | 18.91 | 18.98 | 6,015,493 | -1.58(-7.69%) |
Nov 18, 2008 | 21.00 | 21.19 | 19.56 | 20.56 | 4,811,812 | -0.18(-0.89%) |
Nov 17, 2008 | 21.03 | 21.31 | 20.54 | 20.75 | 2,616,933 | -0.32(-1.54%) |
Nov 14, 2008 | 22.10 | 22.58 | 21.00 | 21.07 | 5,008,881 | -1.26(-5.65%) |
Nov 13, 2008 | 20.46 | 22.44 | 19.48 | 22.33 | 4,374,609 | +1.76(+8.54%) |
Nov 12, 2008 | 21.48 | 21.85 | 20.43 | 20.58 | 7,325,335 | -1.40(-6.38%) |
Nov 11, 2008 | 21.91 | 22.48 | 21.64 | 21.98 | 3,938,766 | -0.02(-0.10%) |
Nov 10, 2008 | 22.73 | 23.12 | 21.76 | 22.00 | 3,553,141 | -0.47(-2.10%) |
Nov 07, 2008 | 22.26 | 22.58 | 21.75 | 22.47 | 4,877,378 | +0.24(+1.10%) |
Nov 06, 2008 | 22.61 | 23.47 | 22.13 | 22.23 | 6,863,274 | -0.76(-3.31%) |
Nov 05, 2008 | 25.14 | 25.14 | 22.16 | 22.99 | 3,112,846 | -1.94(-7.79%) |
Nov 04, 2008 | 24.87 | 25.25 | 24.53 | 24.93 | 7,232,812 | +0.48(+1.96%) |