Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.78 | 18.91 | 18.21 | 18.33 | 0 | -0.20(-1.07%) |
Jan 29, 2009 | 18.72 | 18.91 | 18.45 | 18.52 | 810,559 | -0.65(-3.37%) |
Jan 28, 2009 | 19.00 | 19.30 | 18.71 | 19.17 | 1,030,319 | +0.49(+2.61%) |
Jan 27, 2009 | 18.71 | 18.85 | 18.38 | 18.68 | 1,243,172 | -0.01(-0.07%) |
Jan 26, 2009 | 18.55 | 19.16 | 18.44 | 18.69 | 1,292,236 | +0.34(+1.87%) |
Jan 23, 2009 | 17.41 | 18.59 | 17.35 | 18.35 | 1,954,291 | +0.47(+2.66%) |
Jan 22, 2009 | 17.83 | 18.23 | 17.51 | 17.88 | 1,695,549 | -0.44(-2.41%) |
Jan 21, 2009 | 17.59 | 18.39 | 17.40 | 18.32 | 1,835,693 | +1.04(+5.99%) |
Jan 20, 2009 | 17.96 | 18.32 | 17.22 | 17.28 | 2,098,763 | -0.94(-5.14%) |
Jan 16, 2009 | 18.41 | 18.52 | 17.78 | 18.22 | 2,211,289 | +0.18(+1.02%) |
Jan 15, 2009 | 17.75 | 18.07 | 17.22 | 18.04 | 1,790,921 | +0.16(+0.92%) |
Jan 14, 2009 | 18.46 | 18.46 | 17.66 | 17.87 | 1,718,090 | -0.81(-4.34%) |
Jan 13, 2009 | 18.42 | 18.77 | 18.23 | 18.68 | 1,653,584 | +0.37(+2.03%) |
Jan 12, 2009 | 18.71 | 18.76 | 18.15 | 18.31 | 1,324,300 | -0.68(-3.58%) |
Jan 09, 2009 | 19.65 | 19.67 | 18.93 | 18.99 | 1,533,881 | -0.63(-3.19%) |
Jan 08, 2009 | 19.22 | 19.65 | 19.19 | 19.62 | 1,964,950 | +0.22(+1.16%) |
Jan 07, 2009 | 19.90 | 19.93 | 19.20 | 19.39 | 2,187,723 | -0.78(-3.89%) |
Jan 06, 2009 | 20.28 | 20.67 | 20.08 | 20.18 | 3,565,100 | +0.21(+1.06%) |
Jan 05, 2009 | 19.55 | 20.34 | 19.51 | 19.97 | 2,533,649 | +0.38(+1.92%) |
Jan 02, 2009 | 18.78 | 19.77 | 18.78 | 19.59 | 0 | +0.91(+4.87%) |
Jan 01, 2009 | 18.35 | 18.91 | 18.27 | 18.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.35 | 18.91 | 18.27 | 18.68 | 1,004,384 | +0.28(+1.50%) |
Dec 30, 2008 | 18.05 | 18.45 | 17.88 | 18.40 | 888,924 | +0.38(+2.09%) |
Dec 29, 2008 | 17.99 | 18.11 | 17.77 | 18.03 | 938,522 | +0.35(+1.98%) |
Dec 26, 2008 | 17.52 | 17.72 | 17.38 | 17.68 | 483,401 | +0.33(+1.90%) |
Dec 24, 2008 | 17.26 | 17.40 | 17.18 | 17.35 | 581,162 | -0.00(-0.00%) |
Dec 23, 2008 | 17.59 | 17.74 | 17.23 | 17.35 | 1,424,920 | -0.20(-1.16%) |
Dec 22, 2008 | 18.21 | 18.25 | 17.22 | 17.55 | 2,266,206 | -0.32(-1.81%) |
Dec 19, 2008 | 18.02 | 18.56 | 17.88 | 17.88 | 1,799,540 | -0.19(-1.06%) |
Dec 18, 2008 | 19.15 | 19.17 | 17.87 | 18.07 | 3,146,758 | -1.13(-5.87%) |
Dec 17, 2008 | 19.26 | 19.66 | 19.06 | 19.20 | 2,332,581 | -0.14(-0.72%) |
Dec 16, 2008 | 19.02 | 19.43 | 18.78 | 19.33 | 2,832,822 | +0.57(+3.06%) |
Dec 15, 2008 | 19.23 | 19.35 | 18.36 | 18.76 | 1,903,108 | -0.01(-0.04%) |
Dec 12, 2008 | 18.29 | 18.96 | 18.15 | 18.77 | 2,412,816 | -0.17(-0.91%) |
Dec 11, 2008 | 19.22 | 19.76 | 18.75 | 18.94 | 2,493,020 | -0.11(-0.59%) |
Dec 10, 2008 | 18.55 | 19.21 | 18.54 | 19.05 | 2,184,928 | +0.88(+4.82%) |
Dec 09, 2008 | 17.88 | 18.67 | 17.85 | 18.17 | 2,824,478 | +0.02(+0.11%) |
Dec 08, 2008 | 17.92 | 18.43 | 17.80 | 18.15 | 3,302,147 | +0.88(+5.08%) |
Dec 05, 2008 | 16.65 | 17.31 | 15.93 | 17.28 | 3,682,868 | +0.33(+1.95%) |
Dec 04, 2008 | 17.83 | 18.10 | 16.64 | 16.95 | 4,091,401 | -1.24(-6.82%) |
Dec 03, 2008 | 17.72 | 18.26 | 17.46 | 18.19 | 3,768,216 | +0.07(+0.36%) |
Dec 02, 2008 | 17.98 | 18.22 | 17.51 | 18.12 | 3,173,999 | +0.42(+2.38%) |
Dec 01, 2008 | 18.87 | 18.91 | 17.57 | 17.70 | 3,036,019 | -1.89(-9.63%) |
Nov 28, 2008 | 19.61 | 19.74 | 19.22 | 19.58 | 353,638 | -0.37(-1.85%) |
Nov 26, 2008 | 18.63 | 19.99 | 18.54 | 19.95 | 3,398,635 | +1.15(+6.10%) |
Nov 25, 2008 | 18.66 | 19.00 | 18.25 | 18.81 | 4,174,459 | +0.30(+1.64%) |
Nov 24, 2008 | 17.86 | 19.10 | 17.53 | 18.50 | 3,656,961 | +1.00(+5.73%) |
Nov 21, 2008 | 16.22 | 17.52 | 15.83 | 17.50 | 4,993,621 | +1.66(+10.45%) |
Nov 20, 2008 | 17.37 | 17.50 | 15.62 | 15.85 | 5,214,423 | -2.17(-12.04%) |
Nov 19, 2008 | 18.73 | 19.13 | 17.80 | 18.02 | 3,672,547 | -0.86(-4.58%) |
Nov 18, 2008 | 18.51 | 18.98 | 18.02 | 18.88 | 3,542,028 | +0.54(+2.95%) |
Nov 17, 2008 | 18.56 | 19.14 | 18.32 | 18.34 | 3,361,643 | -0.39(-2.08%) |
Nov 14, 2008 | 18.97 | 19.78 | 18.41 | 18.73 | 5,511,436 | -0.78(-3.99%) |
Nov 13, 2008 | 17.82 | 19.52 | 16.89 | 19.51 | 4,747,359 | +1.90(+10.79%) |
Nov 12, 2008 | 18.50 | 18.62 | 17.47 | 17.61 | 2,871,214 | -1.34(-7.07%) |
Nov 11, 2008 | 19.13 | 19.41 | 18.66 | 18.95 | 3,319,648 | -0.71(-3.62%) |
Nov 10, 2008 | 20.10 | 20.30 | 19.23 | 19.66 | 2,755,119 | +0.14(+0.71%) |
Nov 07, 2008 | 18.96 | 19.57 | 18.84 | 19.52 | 3,190,911 | +0.76(+4.04%) |
Nov 06, 2008 | 19.62 | 19.83 | 18.53 | 18.76 | 3,894,165 | -1.11(-5.58%) |
Nov 05, 2008 | 20.20 | 20.92 | 19.78 | 19.87 | 3,988,451 | -0.96(-4.59%) |
Nov 04, 2008 | 20.00 | 20.90 | 19.97 | 20.82 | 2,738,086 | +1.31(+6.73%) |