Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.30 | 20.62 | 19.74 | 19.84 | 0 | -0.57(-2.80%) |
Jan 29, 2009 | 21.29 | 21.59 | 20.00 | 20.41 | 2,106,708 | -1.49(-6.79%) |
Jan 28, 2009 | 21.58 | 22.01 | 20.36 | 21.89 | 2,686,482 | +1.61(+7.93%) |
Jan 27, 2009 | 20.27 | 20.48 | 19.73 | 20.29 | 1,980,639 | +0.35(+1.73%) |
Jan 26, 2009 | 20.53 | 20.71 | 19.27 | 19.94 | 2,003,040 | -0.28(-1.37%) |
Jan 23, 2009 | 19.20 | 20.34 | 19.00 | 20.22 | 2,226,598 | +0.20(+0.98%) |
Jan 22, 2009 | 20.67 | 20.85 | 19.71 | 20.02 | 3,083,445 | -1.37(-6.39%) |
Jan 21, 2009 | 19.95 | 21.55 | 18.93 | 21.39 | 3,002,088 | +2.13(+11.04%) |
Jan 20, 2009 | 21.03 | 21.20 | 19.17 | 19.26 | 4,624,668 | -2.17(-10.13%) |
Jan 16, 2009 | 22.16 | 22.38 | 21.06 | 21.44 | 3,215,386 | -0.16(-0.73%) |
Jan 15, 2009 | 21.02 | 22.41 | 20.66 | 21.59 | 2,941,656 | +0.49(+2.31%) |
Jan 14, 2009 | 22.23 | 22.68 | 20.91 | 21.11 | 2,168,853 | -1.66(-7.29%) |
Jan 13, 2009 | 21.95 | 23.19 | 21.95 | 22.77 | 2,215,056 | +0.04(+0.20%) |
Jan 12, 2009 | 22.73 | 23.58 | 22.41 | 22.72 | 4,199,239 | +0.07(+0.30%) |
Jan 09, 2009 | 23.25 | 23.43 | 22.64 | 22.65 | 1,579,684 | -0.50(-2.14%) |
Jan 08, 2009 | 22.16 | 23.25 | 22.16 | 23.15 | 1,895,370 | +0.68(+3.01%) |
Jan 07, 2009 | 22.93 | 23.43 | 22.20 | 22.47 | 3,144,633 | -0.81(-3.49%) |
Jan 06, 2009 | 22.57 | 23.62 | 22.06 | 23.28 | 2,700,736 | +0.92(+4.10%) |
Jan 05, 2009 | 22.50 | 22.55 | 21.62 | 22.37 | 2,493,118 | -0.35(-1.55%) |
Jan 02, 2009 | 22.54 | 22.89 | 21.60 | 22.72 | 0 | +0.18(+0.80%) |
Jan 01, 2009 | 21.99 | 22.68 | 21.71 | 22.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.99 | 22.68 | 21.71 | 22.54 | 2,025,165 | +0.83(+3.81%) |
Dec 30, 2008 | 20.50 | 21.80 | 20.32 | 21.71 | 1,887,218 | +1.38(+6.80%) |
Dec 29, 2008 | 19.90 | 20.56 | 19.76 | 20.33 | 1,617,969 | +0.38(+1.92%) |
Dec 26, 2008 | 19.85 | 20.11 | 19.63 | 19.95 | 766,649 | +0.23(+1.18%) |
Dec 24, 2008 | 19.90 | 19.99 | 19.37 | 19.72 | 833,933 | -0.04(-0.19%) |
Dec 23, 2008 | 20.08 | 20.83 | 19.39 | 19.75 | 1,953,452 | -0.17(-0.87%) |
Dec 22, 2008 | 20.39 | 20.86 | 19.46 | 19.93 | 2,074,423 | -0.92(-4.40%) |
Dec 19, 2008 | 20.34 | 21.01 | 19.65 | 20.84 | 3,901,315 | +0.99(+5.00%) |
Dec 18, 2008 | 18.87 | 20.50 | 18.64 | 19.85 | 3,973,180 | +0.99(+5.26%) |
Dec 17, 2008 | 18.98 | 19.82 | 18.49 | 18.86 | 2,713,159 | -0.49(-2.52%) |
Dec 16, 2008 | 16.98 | 19.51 | 16.73 | 19.35 | 3,273,170 | +2.96(+18.06%) |
Dec 15, 2008 | 16.78 | 17.19 | 16.15 | 16.39 | 2,526,662 | -0.35(-2.07%) |
Dec 12, 2008 | 16.25 | 16.74 | 15.54 | 16.73 | 3,383,053 | +0.15(+0.91%) |
Dec 11, 2008 | 16.99 | 17.25 | 16.48 | 16.58 | 4,034,133 | -0.65(-3.75%) |
Dec 10, 2008 | 17.87 | 17.87 | 16.69 | 17.23 | 2,635,130 | -0.19(-1.08%) |
Dec 09, 2008 | 17.72 | 18.39 | 17.11 | 17.42 | 3,503,519 | -0.48(-2.69%) |
Dec 08, 2008 | 17.27 | 18.18 | 17.09 | 17.90 | 3,754,171 | +0.96(+5.68%) |
Dec 05, 2008 | 14.25 | 17.00 | 13.89 | 16.94 | 4,046,892 | +2.48(+17.15%) |
Dec 04, 2008 | 13.95 | 15.16 | 13.95 | 14.46 | 2,358,592 | +0.14(+0.94%) |
Dec 03, 2008 | 13.55 | 14.77 | 13.41 | 14.32 | 3,144,869 | -0.08(-0.52%) |
Dec 02, 2008 | 15.01 | 15.30 | 13.86 | 14.40 | 3,906,566 | -0.37(-2.49%) |
Dec 01, 2008 | 15.94 | 15.94 | 14.60 | 14.76 | 3,490,292 | -1.59(-9.74%) |
Nov 28, 2008 | 16.38 | 16.71 | 15.78 | 16.36 | 2,015,086 | -0.02(-0.09%) |
Nov 26, 2008 | 13.28 | 16.63 | 12.89 | 16.37 | 6,060,849 | +2.93(+21.80%) |
Nov 25, 2008 | 12.88 | 13.68 | 12.51 | 13.44 | 5,672,280 | +0.79(+6.23%) |
Nov 24, 2008 | 11.66 | 12.83 | 10.74 | 12.65 | 5,125,191 | +1.34(+11.82%) |
Nov 21, 2008 | 9.850 | 11.32 | 9.768 | 11.32 | 5,987,667 | +1.72(+17.93%) |
Nov 20, 2008 | 11.80 | 11.80 | 9.407 | 9.595 | 6,018,250 | -2.36(-19.74%) |
Nov 19, 2008 | 12.44 | 13.09 | 11.92 | 11.95 | 3,365,791 | -0.81(-6.36%) |
Nov 18, 2008 | 13.48 | 13.48 | 12.23 | 12.77 | 5,929,884 | -0.69(-5.14%) |
Nov 17, 2008 | 14.94 | 15.04 | 13.34 | 13.46 | 3,654,099 | -1.56(-10.36%) |
Nov 14, 2008 | 15.79 | 16.32 | 14.93 | 15.01 | 3,328,957 | -0.97(-6.06%) |
Nov 13, 2008 | 15.33 | 16.16 | 13.97 | 15.98 | 5,984,190 | +0.84(+5.56%) |
Nov 12, 2008 | 16.08 | 16.24 | 15.08 | 15.14 | 3,275,729 | -1.19(-7.31%) |
Nov 11, 2008 | 16.53 | 16.71 | 15.75 | 16.33 | 3,164,305 | -0.30(-1.81%) |
Nov 10, 2008 | 17.49 | 17.75 | 16.11 | 16.63 | 3,247,287 | -0.16(-0.94%) |
Nov 07, 2008 | 17.66 | 18.27 | 16.44 | 16.79 | 5,388,317 | -0.27(-1.59%) |
Nov 06, 2008 | 18.78 | 19.00 | 16.83 | 17.06 | 3,677,895 | -2.02(-10.59%) |
Nov 05, 2008 | 19.95 | 19.99 | 19.05 | 19.08 | 3,666,280 | -1.02(-5.08%) |
Nov 04, 2008 | 19.33 | 20.21 | 18.67 | 20.11 | 4,878,163 | +0.95(+4.94%) |