Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.52 | 18.56 | 17.59 | 17.67 | 0 | -0.76(-4.13%) |
Jan 29, 2009 | 17.76 | 18.77 | 17.76 | 18.43 | 7,693,918 | +0.53(+2.96%) |
Jan 28, 2009 | 17.98 | 18.08 | 17.63 | 17.90 | 11,522,069 | -0.25(-1.37%) |
Jan 27, 2009 | 18.45 | 18.47 | 18.02 | 18.15 | 5,425,159 | -0.17(-0.95%) |
Jan 26, 2009 | 18.00 | 18.54 | 18.00 | 18.33 | 6,298,336 | +0.32(+1.78%) |
Jan 23, 2009 | 17.70 | 18.08 | 17.59 | 18.01 | 4,894,713 | +0.05(+0.28%) |
Jan 22, 2009 | 18.00 | 18.38 | 17.81 | 17.95 | 6,189,384 | -0.28(-1.51%) |
Jan 21, 2009 | 18.20 | 18.29 | 17.79 | 18.23 | 6,060,115 | +0.29(+1.60%) |
Jan 20, 2009 | 18.28 | 18.52 | 17.90 | 17.94 | 5,453,382 | -0.38(-2.06%) |
Jan 16, 2009 | 18.10 | 18.41 | 18.01 | 18.32 | 6,427,806 | +0.42(+2.33%) |
Jan 15, 2009 | 17.94 | 17.94 | 17.55 | 17.90 | 5,226,144 | +0.11(+0.60%) |
Jan 14, 2009 | 17.83 | 17.86 | 17.41 | 17.80 | 4,647,887 | -0.32(-1.74%) |
Jan 13, 2009 | 18.43 | 18.56 | 17.90 | 18.11 | 4,701,065 | -0.37(-2.01%) |
Jan 12, 2009 | 18.44 | 18.61 | 18.29 | 18.48 | 3,300,214 | +0.10(+0.55%) |
Jan 09, 2009 | 18.76 | 18.85 | 18.35 | 18.38 | 3,513,743 | -0.38(-2.01%) |
Jan 08, 2009 | 18.44 | 18.78 | 18.41 | 18.76 | 5,002,188 | +0.30(+1.62%) |
Jan 07, 2009 | 18.46 | 18.70 | 18.36 | 18.46 | 4,044,823 | -0.20(-1.09%) |
Jan 06, 2009 | 19.09 | 19.28 | 18.51 | 18.67 | 5,557,715 | -0.33(-1.72%) |
Jan 05, 2009 | 19.26 | 19.36 | 18.77 | 18.99 | 6,167,350 | -0.17(-0.91%) |
Jan 02, 2009 | 18.88 | 19.25 | 18.68 | 19.17 | 0 | +0.41(+2.16%) |
Jan 01, 2009 | 18.24 | 18.81 | 18.15 | 18.76 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.24 | 18.81 | 18.15 | 18.76 | 4,558,821 | +0.69(+3.84%) |
Dec 30, 2008 | 18.06 | 18.23 | 17.90 | 18.07 | 5,502,937 | +0.07(+0.41%) |
Dec 29, 2008 | 18.08 | 18.17 | 17.71 | 17.99 | 3,989,852 | -0.09(-0.50%) |
Dec 26, 2008 | 18.03 | 18.21 | 18.01 | 18.08 | 2,295,135 | +0.16(+0.91%) |
Dec 24, 2008 | 17.87 | 18.06 | 17.82 | 17.92 | 2,318,506 | +0.11(+0.63%) |
Dec 23, 2008 | 18.31 | 18.32 | 17.73 | 17.81 | 5,479,060 | -0.42(-2.29%) |
Dec 22, 2008 | 18.02 | 18.27 | 17.92 | 18.23 | 6,285,289 | +0.24(+1.32%) |
Dec 19, 2008 | 17.76 | 18.36 | 17.74 | 17.99 | 14,716,584 | +0.28(+1.56%) |
Dec 18, 2008 | 17.05 | 17.81 | 17.00 | 17.71 | 9,952,830 | +0.69(+4.04%) |
Dec 17, 2008 | 17.04 | 17.16 | 16.75 | 17.02 | 5,772,581 | -0.03(-0.20%) |
Dec 16, 2008 | 16.54 | 17.14 | 16.47 | 17.06 | 7,204,711 | +0.59(+3.56%) |
Dec 15, 2008 | 16.88 | 16.91 | 16.35 | 16.47 | 4,498,940 | -0.34(-2.05%) |
Dec 12, 2008 | 16.63 | 16.91 | 16.40 | 16.82 | 0 | -0.08(-0.47%) |
Dec 11, 2008 | 16.87 | 17.47 | 16.76 | 16.89 | 6,684,758 | -0.07(-0.40%) |
Dec 10, 2008 | 16.59 | 17.05 | 16.58 | 16.96 | 4,797,912 | +0.49(+2.98%) |
Dec 09, 2008 | 16.39 | 16.77 | 16.35 | 16.47 | 4,197,760 | -0.16(-0.98%) |
Dec 08, 2008 | 17.19 | 17.19 | 16.33 | 16.64 | 6,809,154 | -0.23(-1.34%) |
Dec 05, 2008 | 16.16 | 16.93 | 15.78 | 16.86 | 5,330,272 | +0.57(+3.49%) |
Dec 04, 2008 | 16.73 | 17.00 | 16.01 | 16.29 | 4,485,537 | -0.73(-4.27%) |
Dec 03, 2008 | 16.51 | 17.10 | 16.22 | 17.02 | 6,887,799 | +0.59(+3.60%) |
Dec 02, 2008 | 17.18 | 17.26 | 15.98 | 16.43 | 13,307,747 | -0.72(-4.21%) |
Dec 01, 2008 | 17.21 | 17.61 | 16.89 | 17.15 | 8,248,168 | -0.49(-2.78%) |
Nov 28, 2008 | 17.18 | 17.65 | 17.14 | 17.64 | 2,245,981 | +0.37(+2.15%) |
Nov 26, 2008 | 16.98 | 17.34 | 16.59 | 17.27 | 4,695,780 | +0.28(+1.66%) |
Nov 25, 2008 | 16.76 | 17.13 | 16.37 | 16.99 | 8,624,514 | +0.55(+3.36%) |
Nov 24, 2008 | 16.64 | 16.91 | 16.13 | 16.43 | 9,196,289 | +0.08(+0.48%) |
Nov 21, 2008 | 16.03 | 16.42 | 15.36 | 16.35 | 12,117,479 | +0.65(+4.17%) |
Nov 20, 2008 | 16.43 | 17.00 | 15.44 | 15.70 | 10,911,828 | -0.86(-5.18%) |
Nov 19, 2008 | 17.21 | 17.55 | 16.56 | 16.56 | 6,196,251 | -0.61(-3.58%) |
Nov 18, 2008 | 17.22 | 17.49 | 16.61 | 17.17 | 5,744,575 | -0.12(-0.72%) |
Nov 17, 2008 | 17.23 | 17.95 | 16.92 | 17.30 | 4,615,435 | -0.15(-0.87%) |
Nov 14, 2008 | 17.66 | 18.32 | 17.10 | 17.45 | 0 | -0.60(-3.34%) |
Nov 13, 2008 | 16.53 | 18.05 | 16.44 | 18.05 | 10,269,915 | +1.61(+9.81%) |
Nov 12, 2008 | 16.83 | 16.97 | 16.33 | 16.44 | 5,786,936 | -0.76(-4.39%) |
Nov 11, 2008 | 16.80 | 17.48 | 16.61 | 17.19 | 4,766,599 | +0.16(+0.96%) |
Nov 10, 2008 | 17.72 | 17.75 | 16.75 | 17.03 | 4,431,319 | -0.37(-2.14%) |
Nov 07, 2008 | 16.47 | 17.43 | 16.47 | 17.40 | 6,724,298 | +0.92(+5.57%) |
Nov 06, 2008 | 17.71 | 17.81 | 16.31 | 16.48 | 8,183,962 | -1.42(-7.93%) |
Nov 05, 2008 | 18.26 | 18.60 | 17.80 | 17.90 | 4,760,142 | -0.57(-3.08%) |
Nov 04, 2008 | 18.25 | 18.82 | 18.12 | 18.47 | 6,638,122 | +0.26(+1.42%) |