Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.89 | 17.95 | 17.35 | 17.66 | 0 | -0.27(-1.51%) |
Jan 29, 2009 | 17.90 | 18.00 | 17.67 | 17.93 | 1,914,849 | -0.06(-0.31%) |
Jan 28, 2009 | 17.74 | 18.00 | 17.54 | 17.99 | 1,307,550 | +0.52(+2.99%) |
Jan 27, 2009 | 16.88 | 17.54 | 16.87 | 17.46 | 1,072,498 | +0.60(+3.54%) |
Jan 26, 2009 | 16.91 | 17.19 | 16.69 | 16.87 | 738,145 | +0.02(+0.14%) |
Jan 23, 2009 | 16.73 | 17.07 | 16.43 | 16.84 | 816,264 | -0.33(-1.93%) |
Jan 22, 2009 | 16.86 | 17.39 | 16.86 | 17.18 | 1,093,891 | -0.08(-0.49%) |
Jan 21, 2009 | 16.72 | 17.30 | 16.56 | 17.26 | 724,060 | +0.56(+3.32%) |
Jan 20, 2009 | 17.59 | 17.63 | 16.62 | 16.70 | 725,248 | -0.97(-5.49%) |
Jan 16, 2009 | 17.46 | 17.79 | 17.31 | 17.67 | 0 | +0.44(+2.57%) |
Jan 15, 2009 | 17.18 | 17.34 | 16.54 | 17.23 | 1,388,999 | -0.01(-0.08%) |
Jan 14, 2009 | 17.79 | 17.91 | 17.18 | 17.25 | 1,512,916 | -0.74(-4.12%) |
Jan 13, 2009 | 17.66 | 18.23 | 17.55 | 17.99 | 923,504 | +0.33(+1.88%) |
Jan 12, 2009 | 18.32 | 18.32 | 17.57 | 17.66 | 1,281,140 | -0.75(-4.08%) |
Jan 09, 2009 | 18.45 | 18.51 | 17.87 | 18.41 | 897,694 | -0.08(-0.45%) |
Jan 08, 2009 | 18.18 | 18.71 | 17.86 | 18.49 | 1,411,327 | +0.24(+1.33%) |
Jan 07, 2009 | 17.96 | 18.85 | 17.80 | 18.25 | 1,951,872 | +0.05(+0.28%) |
Jan 06, 2009 | 17.99 | 18.38 | 17.67 | 18.20 | 1,725,413 | +0.28(+1.59%) |
Jan 05, 2009 | 17.74 | 17.99 | 17.44 | 17.91 | 1,518,121 | +0.13(+0.71%) |
Jan 02, 2009 | 17.60 | 17.87 | 17.12 | 17.79 | 0 | +0.26(+1.46%) |
Jan 01, 2009 | 17.17 | 17.64 | 17.04 | 17.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.17 | 17.64 | 17.04 | 17.53 | 1,027,077 | +0.33(+1.93%) |
Dec 30, 2008 | 16.70 | 17.20 | 16.62 | 17.20 | 1,159,423 | +0.54(+3.25%) |
Dec 29, 2008 | 16.68 | 16.73 | 16.36 | 16.66 | 1,238,452 | -0.01(-0.06%) |
Dec 26, 2008 | 16.54 | 16.72 | 16.45 | 16.67 | 752,406 | +0.14(+0.82%) |
Dec 24, 2008 | 16.20 | 16.76 | 15.99 | 16.53 | 801,375 | +0.33(+2.05%) |
Dec 23, 2008 | 16.44 | 16.65 | 16.09 | 16.20 | 1,455,463 | -0.20(-1.22%) |
Dec 22, 2008 | 17.14 | 17.14 | 16.07 | 16.40 | 1,747,445 | -0.56(-3.33%) |
Dec 19, 2008 | 17.01 | 17.19 | 16.62 | 16.97 | 1,499,546 | -0.07(-0.44%) |
Dec 18, 2008 | 16.01 | 17.25 | 15.91 | 17.04 | 2,218,766 | +1.06(+6.66%) |
Dec 17, 2008 | 15.98 | 16.23 | 15.87 | 15.98 | 1,809,072 | -0.28(-1.75%) |
Dec 16, 2008 | 15.42 | 16.27 | 15.42 | 16.26 | 1,901,927 | +0.90(+5.86%) |
Dec 15, 2008 | 16.71 | 16.71 | 15.12 | 15.36 | 2,244,923 | -1.15(-6.98%) |
Dec 12, 2008 | 16.22 | 16.68 | 15.93 | 16.51 | 1,258,454 | +0.27(+1.67%) |
Dec 11, 2008 | 15.87 | 17.02 | 15.86 | 16.24 | 2,121,740 | +0.37(+2.35%) |
Dec 10, 2008 | 16.04 | 16.40 | 15.78 | 15.87 | 1,973,743 | -0.06(-0.38%) |
Dec 09, 2008 | 16.60 | 16.92 | 15.87 | 15.93 | 1,750,649 | -0.73(-4.40%) |
Dec 08, 2008 | 16.82 | 16.99 | 16.27 | 16.66 | 1,418,059 | +0.18(+1.10%) |
Dec 05, 2008 | 15.72 | 16.50 | 15.25 | 16.48 | 1,275,186 | +0.52(+3.27%) |
Dec 04, 2008 | 16.24 | 16.54 | 15.70 | 15.96 | 1,263,437 | -0.48(-2.90%) |
Dec 03, 2008 | 16.01 | 16.48 | 15.85 | 16.43 | 1,771,642 | -0.09(-0.54%) |
Dec 02, 2008 | 16.00 | 16.63 | 15.69 | 16.52 | 1,436,612 | +0.68(+4.30%) |
Dec 01, 2008 | 16.91 | 16.91 | 15.61 | 15.84 | 2,076,855 | -1.49(-8.61%) |
Nov 28, 2008 | 16.94 | 17.42 | 16.66 | 17.33 | 452,966 | +0.48(+2.82%) |
Nov 26, 2008 | 16.13 | 16.99 | 16.12 | 16.86 | 1,415,440 | +0.26(+1.55%) |
Nov 25, 2008 | 15.74 | 16.65 | 14.88 | 16.60 | 1,510,007 | +0.83(+5.27%) |
Nov 24, 2008 | 15.21 | 16.00 | 14.67 | 15.77 | 3,256,776 | +0.63(+4.19%) |
Nov 21, 2008 | 15.46 | 15.60 | 14.28 | 15.14 | 2,746,707 | -0.18(-1.19%) |
Nov 20, 2008 | 17.11 | 17.17 | 15.30 | 15.32 | 1,667,678 | -1.90(-11.03%) |
Nov 19, 2008 | 18.53 | 18.98 | 17.15 | 17.22 | 1,178,833 | -1.38(-7.40%) |
Nov 18, 2008 | 18.48 | 18.94 | 17.78 | 18.59 | 2,136,080 | +0.14(+0.76%) |
Nov 17, 2008 | 18.27 | 19.11 | 18.12 | 18.45 | 1,312,655 | +0.25(+1.36%) |
Nov 14, 2008 | 19.18 | 19.44 | 18.15 | 18.21 | 0 | -1.25(-6.43%) |
Nov 13, 2008 | 18.28 | 19.46 | 17.87 | 19.46 | 1,313,956 | +1.26(+6.92%) |
Nov 12, 2008 | 18.61 | 18.89 | 18.14 | 18.20 | 1,099,804 | -0.65(-3.47%) |
Nov 11, 2008 | 18.51 | 19.24 | 18.13 | 18.85 | 1,330,246 | +0.13(+0.70%) |
Nov 10, 2008 | 19.24 | 19.41 | 18.50 | 18.72 | 762,427 | -0.32(-1.67%) |
Nov 07, 2008 | 18.89 | 19.16 | 18.63 | 19.04 | 696,893 | +0.18(+0.97%) |
Nov 06, 2008 | 18.52 | 19.21 | 18.52 | 18.86 | 1,614,931 | +0.29(+1.58%) |
Nov 05, 2008 | 19.06 | 19.34 | 18.30 | 18.56 | 1,902,830 | -0.69(-3.56%) |
Nov 04, 2008 | 20.41 | 20.48 | 19.00 | 19.25 | 1,900,605 | -0.89(-4.40%) |