Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.69 | 16.04 | 14.68 | 15.12 | 0 | -1.28(-7.80%) |
Jan 29, 2009 | 16.71 | 18.31 | 16.30 | 16.40 | 6,397,976 | -1.01(-5.80%) |
Jan 28, 2009 | 16.49 | 17.78 | 16.48 | 17.41 | 7,613,629 | +1.41(+8.81%) |
Jan 27, 2009 | 16.41 | 16.75 | 15.50 | 16.00 | 4,807,376 | -0.34(-2.08%) |
Jan 26, 2009 | 16.33 | 17.07 | 15.90 | 16.34 | 3,013,431 | +0.17(+1.05%) |
Jan 23, 2009 | 15.69 | 16.67 | 15.12 | 16.17 | 3,420,248 | -0.10(-0.61%) |
Jan 22, 2009 | 16.56 | 17.11 | 15.81 | 16.27 | 5,059,718 | -0.93(-5.41%) |
Jan 21, 2009 | 16.29 | 17.34 | 16.04 | 17.20 | 4,091,336 | +1.23(+7.70%) |
Jan 20, 2009 | 17.35 | 17.54 | 15.68 | 15.97 | 4,903,086 | -1.37(-7.90%) |
Jan 16, 2009 | 17.64 | 17.76 | 17.00 | 17.34 | 5,860,662 | +0.51(+3.03%) |
Jan 15, 2009 | 16.87 | 17.77 | 15.15 | 16.83 | 9,027,011 | -0.04(-0.24%) |
Jan 14, 2009 | 18.35 | 18.35 | 16.66 | 16.87 | 5,933,142 | -1.56(-8.46%) |
Jan 13, 2009 | 18.94 | 19.47 | 17.72 | 18.43 | 7,180,328 | -0.62(-3.25%) |
Jan 12, 2009 | 21.07 | 21.31 | 18.80 | 19.05 | 6,787,086 | -2.37(-11.06%) |
Jan 09, 2009 | 21.50 | 21.89 | 21.05 | 21.42 | 4,037,961 | -0.08(-0.37%) |
Jan 08, 2009 | 21.32 | 21.85 | 20.59 | 21.50 | 4,069,841 | +0.08(+0.37%) |
Jan 07, 2009 | 22.66 | 22.78 | 20.85 | 21.42 | 6,674,887 | -1.67(-7.23%) |
Jan 06, 2009 | 21.27 | 23.78 | 21.21 | 23.09 | 8,873,394 | +1.85(+8.71%) |
Jan 05, 2009 | 20.68 | 21.52 | 19.96 | 21.24 | 6,727,373 | +0.44(+2.12%) |
Jan 02, 2009 | 19.27 | 21.22 | 19.26 | 20.80 | 0 | +2.90(+16.20%) |
Jan 01, 2009 | 16.36 | 18.20 | 16.28 | 17.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.36 | 18.20 | 16.28 | 17.90 | 4,504,790 | +1.53(+9.35%) |
Dec 30, 2008 | 16.23 | 16.55 | 16.00 | 16.37 | 2,074,991 | +0.26(+1.61%) |
Dec 29, 2008 | 16.00 | 16.63 | 15.68 | 16.11 | 1,767,656 | -0.98(-5.73%) |
Dec 26, 2008 | 17.04 | 17.20 | 16.62 | 17.09 | 1,222,757 | +0.17(+1.00%) |
Dec 24, 2008 | 16.96 | 17.29 | 16.66 | 16.92 | 751,120 | +0.03(+0.18%) |
Dec 23, 2008 | 17.28 | 17.98 | 16.55 | 16.89 | 3,858,887 | +0.34(+2.05%) |
Dec 22, 2008 | 17.53 | 17.67 | 16.04 | 16.55 | 3,648,171 | -0.99(-5.64%) |
Dec 19, 2008 | 16.50 | 18.11 | 16.50 | 17.54 | 4,328,443 | +0.35(+2.04%) |
Dec 18, 2008 | 17.95 | 18.52 | 16.78 | 17.19 | 7,332,113 | -1.34(-7.23%) |
Dec 17, 2008 | 16.90 | 18.84 | 16.34 | 18.53 | 5,980,603 | +1.32(+7.67%) |
Dec 16, 2008 | 14.66 | 17.28 | 14.66 | 17.21 | 5,358,975 | +2.55(+17.39%) |
Dec 15, 2008 | 15.80 | 16.15 | 14.40 | 14.66 | 5,784,591 | -0.85(-5.48%) |
Dec 12, 2008 | 15.59 | 16.18 | 15.16 | 15.51 | 3,975,171 | -0.64(-3.96%) |
Dec 11, 2008 | 16.77 | 17.63 | 15.90 | 16.15 | 3,667,565 | -0.80(-4.72%) |
Dec 10, 2008 | 16.23 | 17.08 | 16.15 | 16.95 | 3,486,207 | +0.80(+4.95%) |
Dec 09, 2008 | 17.12 | 17.63 | 15.82 | 16.15 | 4,691,889 | -1.53(-8.65%) |
Dec 08, 2008 | 16.69 | 18.10 | 16.64 | 17.68 | 4,249,938 | +1.63(+10.16%) |
Dec 05, 2008 | 15.20 | 16.18 | 14.57 | 16.05 | 4,232,995 | +0.57(+3.68%) |
Dec 04, 2008 | 15.77 | 17.37 | 14.96 | 15.48 | 4,274,392 | -0.61(-3.79%) |
Dec 03, 2008 | 15.25 | 16.14 | 14.60 | 16.09 | 4,193,800 | +0.41(+2.61%) |
Dec 02, 2008 | 15.18 | 15.75 | 14.59 | 15.68 | 4,311,726 | +0.93(+6.31%) |
Dec 01, 2008 | 16.75 | 16.75 | 14.61 | 14.75 | 4,197,146 | -2.11(-12.51%) |
Nov 28, 2008 | 16.74 | 17.06 | 15.89 | 16.86 | 2,177,458 | +0.21(+1.26%) |
Nov 26, 2008 | 14.10 | 16.95 | 14.07 | 16.65 | 4,971,747 | +2.12(+14.59%) |
Nov 25, 2008 | 14.75 | 14.95 | 13.50 | 14.53 | 4,588,191 | +0.15(+1.04%) |
Nov 24, 2008 | 13.02 | 14.92 | 12.50 | 14.38 | 5,188,455 | +2.18(+17.87%) |
Nov 21, 2008 | 12.02 | 12.32 | 10.97 | 12.20 | 5,981,738 | +0.76(+6.64%) |
Nov 20, 2008 | 12.38 | 12.66 | 11.26 | 11.44 | 7,191,341 | -0.73(-6.00%) |
Nov 19, 2008 | 14.27 | 14.43 | 12.14 | 12.17 | 5,246,927 | -2.11(-14.78%) |
Nov 18, 2008 | 14.79 | 15.18 | 13.41 | 14.28 | 4,437,795 | -0.52(-3.51%) |
Nov 17, 2008 | 14.69 | 15.74 | 14.33 | 14.80 | 2,782,304 | -0.19(-1.27%) |
Nov 14, 2008 | 16.10 | 16.35 | 14.98 | 14.99 | 4,692,314 | -1.56(-9.43%) |
Nov 13, 2008 | 15.01 | 16.55 | 13.92 | 16.55 | 4,999,821 | +1.63(+10.92%) |
Nov 12, 2008 | 16.76 | 16.88 | 14.84 | 14.92 | 4,795,989 | -2.17(-12.70%) |
Nov 11, 2008 | 17.44 | 17.99 | 16.89 | 17.09 | 5,389,035 | -0.64(-3.61%) |
Nov 10, 2008 | 19.46 | 19.50 | 17.27 | 17.73 | 3,046,037 | -1.21(-6.39%) |
Nov 07, 2008 | 18.79 | 19.37 | 18.08 | 18.94 | 2,356,505 | +0.18(+0.96%) |
Nov 06, 2008 | 19.78 | 20.11 | 18.51 | 18.76 | 3,664,094 | -1.43(-7.08%) |
Nov 05, 2008 | 21.85 | 22.22 | 20.00 | 20.19 | 2,693,148 | -2.04(-9.18%) |
Nov 04, 2008 | 21.47 | 22.30 | 20.84 | 22.23 | 2,472,600 | +0.99(+4.66%) |