Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.31 | 17.44 | 16.67 | 16.81 | 0 | -0.38(-2.20%) |
Jan 29, 2009 | 17.78 | 17.82 | 17.17 | 17.19 | 2,171,340 | -0.80(-4.42%) |
Jan 28, 2009 | 17.60 | 18.09 | 17.57 | 17.98 | 1,139,943 | +0.70(+4.07%) |
Jan 27, 2009 | 17.07 | 17.38 | 16.95 | 17.28 | 1,569,829 | +0.27(+1.56%) |
Jan 26, 2009 | 16.83 | 17.42 | 16.74 | 17.01 | 1,784,570 | +0.18(+1.07%) |
Jan 23, 2009 | 16.29 | 17.05 | 16.23 | 16.83 | 1,246,138 | +0.10(+0.62%) |
Jan 22, 2009 | 16.91 | 17.20 | 16.43 | 16.73 | 1,326,025 | -0.64(-3.67%) |
Jan 21, 2009 | 16.72 | 17.37 | 16.36 | 17.37 | 1,123,232 | +0.87(+5.28%) |
Jan 20, 2009 | 17.59 | 17.69 | 16.46 | 16.50 | 1,473,939 | -1.33(-7.45%) |
Jan 16, 2009 | 17.93 | 17.93 | 17.13 | 17.82 | 1,639,913 | +0.32(+1.80%) |
Jan 15, 2009 | 17.31 | 17.79 | 16.76 | 17.51 | 1,361,205 | +0.20(+1.14%) |
Jan 14, 2009 | 17.76 | 17.82 | 17.25 | 17.31 | 1,009,940 | -0.82(-4.52%) |
Jan 13, 2009 | 17.93 | 18.23 | 17.81 | 18.13 | 1,547,874 | +0.19(+1.05%) |
Jan 12, 2009 | 18.46 | 18.54 | 17.85 | 17.94 | 1,127,210 | -0.55(-3.00%) |
Jan 09, 2009 | 19.40 | 19.40 | 18.45 | 18.50 | 1,241,610 | -0.78(-4.06%) |
Jan 08, 2009 | 19.07 | 19.36 | 18.99 | 19.28 | 969,685 | +0.08(+0.44%) |
Jan 07, 2009 | 19.52 | 19.55 | 18.96 | 19.19 | 826,955 | -0.60(-3.02%) |
Jan 06, 2009 | 19.65 | 20.05 | 19.49 | 19.79 | 967,006 | +0.32(+1.65%) |
Jan 05, 2009 | 19.67 | 19.72 | 19.20 | 19.47 | 3,691,032 | -0.21(-1.06%) |
Jan 02, 2009 | 19.50 | 19.80 | 19.22 | 19.68 | 0 | +0.15(+0.76%) |
Jan 01, 2009 | 18.91 | 19.73 | 18.86 | 19.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.91 | 19.73 | 18.86 | 19.53 | 1,055,015 | +0.70(+3.71%) |
Dec 30, 2008 | 18.31 | 18.88 | 18.31 | 18.83 | 1,553,901 | +0.68(+3.76%) |
Dec 29, 2008 | 18.53 | 18.60 | 17.92 | 18.15 | 1,043,226 | -0.47(-2.52%) |
Dec 26, 2008 | 18.53 | 18.63 | 18.30 | 18.62 | 738,052 | +0.24(+1.31%) |
Dec 24, 2008 | 18.23 | 18.47 | 18.07 | 18.38 | 878,502 | +0.00(+0.03%) |
Dec 23, 2008 | 18.78 | 18.90 | 18.28 | 18.38 | 1,865,562 | -0.21(-1.15%) |
Dec 22, 2008 | 19.07 | 19.07 | 18.07 | 18.59 | 2,408,150 | -0.35(-1.85%) |
Dec 19, 2008 | 18.95 | 19.36 | 18.72 | 18.94 | 670,218 | +0.31(+1.68%) |
Dec 18, 2008 | 18.99 | 19.23 | 18.32 | 18.62 | 682,781 | -0.35(-1.86%) |
Dec 17, 2008 | 18.58 | 19.22 | 18.47 | 18.98 | 767,634 | +0.25(+1.35%) |
Dec 16, 2008 | 17.89 | 18.83 | 17.84 | 18.72 | 948,713 | +1.14(+6.49%) |
Dec 15, 2008 | 18.33 | 18.34 | 17.28 | 17.58 | 741,335 | -0.57(-3.16%) |
Dec 12, 2008 | 17.01 | 18.17 | 16.97 | 18.16 | 1,435,371 | +0.68(+3.88%) |
Dec 11, 2008 | 18.30 | 18.45 | 17.21 | 17.48 | 1,164,551 | -0.96(-5.19%) |
Dec 10, 2008 | 18.18 | 18.73 | 18.10 | 18.44 | 1,511,283 | +0.47(+2.64%) |
Dec 09, 2008 | 18.41 | 19.09 | 17.84 | 17.96 | 1,863,503 | -0.67(-3.58%) |
Dec 08, 2008 | 18.38 | 18.81 | 18.29 | 18.63 | 994,136 | +0.67(+3.74%) |
Dec 05, 2008 | 16.94 | 17.96 | 16.51 | 17.96 | 1,179,078 | +0.78(+4.51%) |
Dec 04, 2008 | 17.40 | 18.04 | 16.85 | 17.18 | 859,036 | -0.51(-2.86%) |
Dec 03, 2008 | 17.00 | 17.78 | 16.70 | 17.69 | 1,249,707 | +0.55(+3.21%) |
Dec 02, 2008 | 16.48 | 17.14 | 16.04 | 17.14 | 1,624,000 | +0.96(+5.91%) |
Dec 01, 2008 | 17.91 | 17.99 | 16.11 | 16.18 | 1,520,674 | -2.29(-12.40%) |
Nov 28, 2008 | 17.99 | 18.47 | 17.92 | 18.47 | 397,245 | +0.28(+1.55%) |
Nov 26, 2008 | 16.81 | 18.25 | 16.81 | 18.19 | 1,114,926 | +0.92(+5.33%) |
Nov 25, 2008 | 17.25 | 17.27 | 16.55 | 17.27 | 820,426 | +0.27(+1.56%) |
Nov 24, 2008 | 16.05 | 17.10 | 15.85 | 17.01 | 1,072,689 | +1.12(+7.08%) |
Nov 21, 2008 | 15.12 | 15.89 | 14.40 | 15.88 | 1,492,698 | +0.98(+6.58%) |
Nov 20, 2008 | 15.81 | 16.31 | 14.90 | 14.90 | 1,121,029 | -1.11(-6.93%) |
Nov 19, 2008 | 17.34 | 17.39 | 15.96 | 16.01 | 469,019 | -1.34(-7.73%) |
Nov 18, 2008 | 17.42 | 17.74 | 16.62 | 17.35 | 1,632,020 | -0.03(-0.18%) |
Nov 17, 2008 | 17.54 | 17.95 | 17.34 | 17.38 | 305,305 | -0.21(-1.21%) |
Nov 14, 2008 | 18.60 | 18.81 | 17.60 | 17.60 | 358,771 | -1.43(-7.54%) |
Nov 13, 2008 | 17.58 | 19.06 | 16.73 | 19.03 | 808,233 | +1.49(+8.47%) |
Nov 12, 2008 | 18.39 | 18.44 | 17.54 | 17.54 | 582,936 | -1.20(-6.39%) |
Nov 11, 2008 | 18.94 | 19.26 | 18.53 | 18.74 | 541,951 | -0.34(-1.79%) |
Nov 10, 2008 | 20.01 | 20.08 | 18.87 | 19.08 | 1,232,412 | -0.53(-2.70%) |
Nov 07, 2008 | 19.35 | 19.78 | 19.11 | 19.61 | 506,345 | +0.33(+1.69%) |
Nov 06, 2008 | 19.73 | 19.98 | 19.28 | 19.29 | 523,100 | -0.62(-3.13%) |
Nov 05, 2008 | 20.77 | 20.99 | 19.82 | 19.91 | 1,655,673 | -1.22(-5.78%) |
Nov 04, 2008 | 21.43 | 21.43 | 20.80 | 21.13 | 568,780 | +0.22(+1.04%) |