Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.99 | 18.62 | 17.26 | 17.44 | 5,050,974 | -0.77(-4.22%) |
Jan 29, 2009 | 18.75 | 19.27 | 17.39 | 18.21 | 10,523,145 | -2.41(-11.68%) |
Jan 28, 2009 | 19.82 | 20.95 | 19.57 | 20.62 | 4,701,132 | +1.27(+6.56%) |
Jan 27, 2009 | 18.73 | 19.63 | 18.64 | 19.35 | 2,098,910 | +0.55(+2.94%) |
Jan 26, 2009 | 18.86 | 19.48 | 18.50 | 18.80 | 3,326,365 | -0.11(-0.59%) |
Jan 23, 2009 | 17.54 | 19.28 | 17.45 | 18.91 | 4,539,005 | +1.17(+6.57%) |
Jan 22, 2009 | 17.86 | 18.46 | 17.22 | 17.74 | 3,481,302 | -0.54(-2.97%) |
Jan 21, 2009 | 18.25 | 18.47 | 17.33 | 18.29 | 3,696,047 | +0.26(+1.44%) |
Jan 20, 2009 | 18.90 | 19.30 | 18.03 | 18.03 | 3,820,449 | -1.10(-5.77%) |
Jan 16, 2009 | 18.77 | 19.38 | 18.25 | 19.13 | 4,202,943 | +0.90(+4.92%) |
Jan 15, 2009 | 17.55 | 18.56 | 17.05 | 18.24 | 4,853,117 | +0.59(+3.32%) |
Jan 14, 2009 | 18.27 | 18.56 | 17.55 | 17.65 | 2,812,946 | -1.02(-5.46%) |
Jan 13, 2009 | 18.93 | 19.58 | 18.30 | 18.67 | 3,924,747 | -0.56(-2.92%) |
Jan 12, 2009 | 20.15 | 20.21 | 18.89 | 19.23 | 3,681,005 | -1.05(-5.19%) |
Jan 09, 2009 | 20.22 | 20.36 | 19.51 | 20.28 | 3,555,608 | +0.13(+0.64%) |
Jan 08, 2009 | 19.51 | 20.26 | 19.19 | 20.15 | 2,999,188 | +0.60(+3.05%) |
Jan 07, 2009 | 19.83 | 19.91 | 18.90 | 19.56 | 3,001,770 | -0.60(-3.00%) |
Jan 06, 2009 | 19.30 | 20.44 | 18.81 | 20.16 | 3,632,392 | +1.18(+6.23%) |
Jan 05, 2009 | 18.66 | 19.28 | 18.50 | 18.98 | 2,201,589 | -0.04(-0.23%) |
Jan 02, 2009 | 18.53 | 19.14 | 17.82 | 19.02 | 3,036,787 | +0.66(+3.57%) |
Dec 31, 2008 | 18.73 | 18.81 | 18.15 | 18.37 | 2,803,246 | -0.41(-2.21%) |
Dec 30, 2008 | 17.99 | 18.99 | 17.93 | 18.78 | 2,940,275 | +0.85(+4.72%) |
Dec 29, 2008 | 18.16 | 18.19 | 17.68 | 17.93 | 1,783,407 | -0.08(-0.43%) |
Dec 26, 2008 | 18.13 | 18.13 | 17.80 | 18.01 | 888,362 | +0.00(+0.00%) |
Dec 24, 2008 | 17.93 | 18.08 | 17.86 | 18.01 | 885,565 | +0.07(+0.39%) |
Dec 23, 2008 | 18.53 | 18.61 | 17.58 | 17.94 | 2,483,980 | -0.55(-2.99%) |
Dec 22, 2008 | 19.04 | 19.04 | 17.98 | 18.50 | 2,692,097 | -0.54(-2.86%) |
Dec 19, 2008 | 19.25 | 20.02 | 18.57 | 19.04 | 4,825,512 | +0.13(+0.68%) |
Dec 18, 2008 | 19.80 | 20.02 | 18.52 | 18.91 | 3,285,189 | -0.85(-4.32%) |
Dec 17, 2008 | 19.14 | 20.23 | 18.87 | 19.76 | 3,748,758 | +0.37(+1.91%) |
Dec 16, 2008 | 18.79 | 19.44 | 18.50 | 19.39 | 4,758,379 | +0.90(+4.85%) |
Dec 15, 2008 | 19.86 | 19.86 | 18.14 | 18.50 | 4,997,185 | -1.37(-6.91%) |
Dec 12, 2008 | 17.86 | 20.13 | 17.83 | 19.87 | 4,120,714 | +1.86(+10.30%) |
Dec 11, 2008 | 18.56 | 19.13 | 17.82 | 18.01 | 2,194,192 | -0.80(-4.27%) |
Dec 10, 2008 | 18.73 | 19.25 | 18.17 | 18.81 | 3,035,197 | +0.30(+1.63%) |
Dec 09, 2008 | 17.20 | 19.82 | 16.87 | 18.51 | 6,108,496 | +1.08(+6.19%) |
Dec 08, 2008 | 17.56 | 17.77 | 17.01 | 17.43 | 3,564,165 | -0.09(-0.54%) |
Dec 05, 2008 | 16.48 | 17.59 | 15.98 | 17.53 | 2,648,732 | +0.80(+4.80%) |
Dec 04, 2008 | 17.23 | 18.01 | 16.39 | 16.73 | 2,229,576 | -0.85(-4.81%) |
Dec 03, 2008 | 16.79 | 17.63 | 15.97 | 17.57 | 2,684,130 | +1.09(+6.60%) |
Dec 02, 2008 | 16.38 | 16.96 | 15.99 | 16.48 | 2,655,409 | +0.03(+0.16%) |
Dec 01, 2008 | 17.10 | 17.16 | 16.46 | 16.46 | 2,468,669 | -0.98(-5.59%) |
Nov 28, 2008 | 17.84 | 18.02 | 17.17 | 17.43 | 987,446 | -0.64(-3.53%) |
Nov 26, 2008 | 16.23 | 18.12 | 16.04 | 18.07 | 3,409,114 | +1.64(+9.98%) |
Nov 25, 2008 | 16.86 | 16.87 | 15.82 | 16.43 | 4,111,211 | -0.23(-1.40%) |
Nov 24, 2008 | 15.58 | 16.89 | 15.50 | 16.67 | 4,855,041 | +1.29(+8.36%) |
Nov 21, 2008 | 13.63 | 15.43 | 13.24 | 15.38 | 6,929,789 | +2.03(+15.19%) |
Nov 20, 2008 | 12.84 | 14.83 | 12.70 | 13.35 | 5,546,775 | +0.41(+3.13%) |
Nov 19, 2008 | 14.20 | 14.56 | 12.91 | 12.95 | 2,914,638 | -1.29(-9.09%) |
Nov 18, 2008 | 14.48 | 14.90 | 13.55 | 14.24 | 3,911,753 | -0.28(-1.90%) |
Nov 17, 2008 | 15.30 | 15.69 | 14.49 | 14.52 | 3,492,364 | -1.01(-6.50%) |
Nov 14, 2008 | 16.48 | 16.62 | 15.07 | 15.53 | 4,690,617 | -1.36(-8.03%) |
Nov 13, 2008 | 15.56 | 16.89 | 14.40 | 16.88 | 6,869,079 | +1.31(+8.43%) |
Nov 12, 2008 | 16.41 | 16.86 | 15.47 | 15.57 | 4,978,768 | -1.12(-6.72%) |
Nov 11, 2008 | 17.06 | 17.42 | 16.19 | 16.69 | 3,014,673 | -0.52(-3.01%) |
Nov 10, 2008 | 18.82 | 18.90 | 17.08 | 17.21 | 1,829,027 | -0.95(-5.23%) |
Nov 07, 2008 | 18.30 | 18.72 | 17.70 | 18.16 | 2,577,957 | +0.17(+0.96%) |
Nov 06, 2008 | 19.81 | 20.14 | 17.90 | 17.99 | 3,171,912 | -1.89(-9.51%) |
Nov 05, 2008 | 21.14 | 21.33 | 19.85 | 19.88 | 3,429,103 | -1.50(-7.02%) |
Nov 04, 2008 | 20.15 | 21.76 | 19.67 | 21.38 | 5,953,505 | +1.61(+8.12%) |