Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.34 | 19.44 | 18.33 | 18.44 | 2,013,542 | -0.75(-3.89%) |
Jan 29, 2009 | 19.71 | 19.82 | 19.09 | 19.19 | 1,385,537 | -0.53(-2.67%) |
Jan 28, 2009 | 19.38 | 19.86 | 19.29 | 19.72 | 1,307,814 | +0.60(+3.14%) |
Jan 27, 2009 | 18.44 | 19.19 | 18.44 | 19.12 | 1,452,356 | +0.15(+0.81%) |
Jan 26, 2009 | 18.69 | 19.05 | 18.61 | 18.96 | 1,889,669 | +0.21(+1.12%) |
Jan 23, 2009 | 18.66 | 19.03 | 18.41 | 18.75 | 1,956,180 | -0.17(-0.90%) |
Jan 22, 2009 | 18.90 | 19.21 | 18.62 | 18.92 | 2,635,484 | -0.32(-1.68%) |
Jan 21, 2009 | 18.43 | 19.44 | 18.43 | 19.25 | 2,649,813 | +0.23(+1.19%) |
Jan 20, 2009 | 19.47 | 19.81 | 19.00 | 19.02 | 3,072,520 | -0.47(-2.41%) |
Jan 16, 2009 | 19.40 | 19.52 | 19.04 | 19.49 | 2,499,154 | +0.24(+1.22%) |
Jan 15, 2009 | 18.69 | 19.30 | 18.27 | 19.26 | 3,390,059 | +0.96(+5.23%) |
Jan 14, 2009 | 18.66 | 18.97 | 18.15 | 18.30 | 2,744,867 | -0.56(-2.97%) |
Jan 13, 2009 | 18.94 | 19.26 | 18.72 | 18.86 | 2,712,656 | -0.11(-0.60%) |
Jan 12, 2009 | 19.01 | 19.13 | 18.79 | 18.97 | 2,456,056 | +0.07(+0.39%) |
Jan 09, 2009 | 19.37 | 19.43 | 18.87 | 18.90 | 1,347,442 | -0.59(-3.04%) |
Jan 08, 2009 | 19.43 | 19.68 | 19.20 | 19.49 | 1,674,289 | +0.11(+0.54%) |
Jan 07, 2009 | 19.55 | 19.63 | 19.18 | 19.38 | 2,421,327 | -0.36(-1.81%) |
Jan 06, 2009 | 19.34 | 19.84 | 19.32 | 19.74 | 1,908,754 | +0.56(+2.92%) |
Jan 05, 2009 | 19.21 | 19.32 | 18.85 | 19.18 | 1,788,635 | -0.17(-0.88%) |
Jan 02, 2009 | 18.83 | 19.42 | 18.52 | 19.35 | 2,205,800 | +0.52(+2.75%) |
Dec 31, 2008 | 18.57 | 18.90 | 18.45 | 18.83 | 1,883,519 | +0.29(+1.57%) |
Dec 30, 2008 | 17.89 | 18.54 | 17.85 | 18.54 | 1,569,705 | +0.79(+4.48%) |
Dec 29, 2008 | 17.33 | 17.88 | 17.33 | 17.75 | 1,586,800 | +0.06(+0.32%) |
Dec 26, 2008 | 17.80 | 17.89 | 17.59 | 17.69 | 697,997 | +0.03(+0.18%) |
Dec 24, 2008 | 17.42 | 17.79 | 17.31 | 17.66 | 764,487 | +0.19(+1.07%) |
Dec 23, 2008 | 17.69 | 17.80 | 17.25 | 17.47 | 2,796,614 | +0.13(+0.75%) |
Dec 22, 2008 | 17.91 | 18.03 | 17.03 | 17.34 | 3,154,139 | -0.80(-4.42%) |
Dec 19, 2008 | 19.28 | 20.71 | 18.01 | 18.14 | 5,972,334 | -2.56(-12.37%) |
Dec 18, 2008 | 19.68 | 21.33 | 19.68 | 20.71 | 3,011,477 | -0.13(-0.62%) |
Dec 17, 2008 | 20.49 | 21.03 | 20.28 | 20.84 | 1,700,186 | +0.34(+1.66%) |
Dec 16, 2008 | 19.32 | 20.52 | 19.32 | 20.50 | 2,264,179 | +1.01(+5.20%) |
Dec 15, 2008 | 20.07 | 20.07 | 19.26 | 19.48 | 2,155,252 | -0.69(-3.42%) |
Dec 12, 2008 | 19.17 | 20.39 | 19.17 | 20.17 | 1,999,325 | +0.70(+3.58%) |
Dec 11, 2008 | 19.98 | 20.11 | 19.38 | 19.47 | 1,886,233 | -0.67(-3.34%) |
Dec 10, 2008 | 20.27 | 20.41 | 19.87 | 20.15 | 1,850,913 | -0.03(-0.16%) |
Dec 09, 2008 | 20.58 | 20.92 | 20.11 | 20.18 | 2,088,021 | -0.65(-3.11%) |
Dec 08, 2008 | 20.78 | 21.04 | 20.26 | 20.83 | 2,709,177 | +0.66(+3.30%) |
Dec 05, 2008 | 19.44 | 20.20 | 18.71 | 20.16 | 3,438,225 | +0.61(+3.11%) |
Dec 04, 2008 | 20.10 | 20.10 | 19.21 | 19.56 | 3,444,182 | -0.39(-1.95%) |
Dec 03, 2008 | 19.39 | 19.99 | 18.14 | 19.94 | 4,451,606 | +1.76(+9.67%) |
Dec 02, 2008 | 18.40 | 18.71 | 17.85 | 18.18 | 3,649,759 | -0.01(-0.04%) |
Dec 01, 2008 | 17.74 | 19.36 | 17.74 | 18.19 | 2,660,165 | -1.28(-6.58%) |
Nov 28, 2008 | 18.65 | 19.51 | 18.61 | 19.47 | 749,811 | +0.45(+2.39%) |
Nov 26, 2008 | 17.84 | 19.02 | 17.60 | 19.02 | 1,746,998 | +0.87(+4.78%) |
Nov 25, 2008 | 18.39 | 18.44 | 17.47 | 18.15 | 3,303,166 | -0.19(-1.02%) |
Nov 24, 2008 | 17.69 | 18.44 | 17.39 | 18.34 | 2,687,567 | +1.14(+6.65%) |
Nov 21, 2008 | 16.69 | 17.20 | 15.82 | 17.20 | 2,871,299 | +1.07(+6.64%) |
Nov 20, 2008 | 16.49 | 17.26 | 16.05 | 16.13 | 3,325,194 | -0.38(-2.31%) |
Nov 19, 2008 | 17.70 | 17.82 | 16.48 | 16.51 | 2,827,062 | -1.19(-6.73%) |
Nov 18, 2008 | 17.08 | 17.81 | 16.90 | 17.70 | 3,338,703 | +0.66(+3.85%) |
Nov 17, 2008 | 16.73 | 17.48 | 16.72 | 17.04 | 1,898,604 | +0.01(+0.05%) |
Nov 14, 2008 | 16.62 | 17.99 | 16.62 | 17.03 | 2,730,796 | -1.39(-7.53%) |
Nov 13, 2008 | 16.75 | 18.45 | 16.61 | 18.42 | 3,719,130 | +1.12(+6.47%) |
Nov 12, 2008 | 17.51 | 18.08 | 17.28 | 17.30 | 2,139,587 | -0.74(-4.09%) |
Nov 11, 2008 | 17.87 | 18.53 | 17.63 | 18.04 | 1,840,171 | +0.04(+0.23%) |
Nov 10, 2008 | 18.48 | 18.78 | 17.83 | 18.00 | 1,544,358 | -0.11(-0.63%) |
Nov 07, 2008 | 17.87 | 18.13 | 17.69 | 18.11 | 1,846,509 | +0.46(+2.62%) |
Nov 06, 2008 | 18.49 | 18.66 | 17.56 | 17.65 | 2,839,304 | -1.13(-6.00%) |
Nov 05, 2008 | 19.89 | 20.24 | 18.74 | 18.78 | 2,822,919 | -1.28(-6.39%) |
Nov 04, 2008 | 20.41 | 20.46 | 19.46 | 20.06 | 1,898,534 | +0.69(+3.56%) |