Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.54 | 17.54 | 16.84 | 17.00 | 0 | -0.32(-1.82%) |
Jan 29, 2009 | 17.78 | 18.08 | 17.30 | 17.32 | 3,684,781 | -0.58(-3.25%) |
Jan 28, 2009 | 17.67 | 18.08 | 17.39 | 17.90 | 4,321,657 | +0.72(+4.21%) |
Jan 27, 2009 | 16.62 | 17.43 | 16.62 | 17.18 | 4,617,933 | +0.44(+2.63%) |
Jan 26, 2009 | 16.36 | 16.90 | 16.21 | 16.74 | 6,536,925 | +0.49(+3.02%) |
Jan 23, 2009 | 16.99 | 17.00 | 16.00 | 16.25 | 7,177,296 | -1.05(-6.06%) |
Jan 22, 2009 | 17.02 | 17.48 | 16.90 | 17.29 | 4,381,125 | -0.06(-0.34%) |
Jan 21, 2009 | 16.59 | 17.41 | 16.55 | 17.35 | 6,107,271 | +0.82(+4.98%) |
Jan 20, 2009 | 16.59 | 16.90 | 16.43 | 16.53 | 8,434,742 | -0.31(-1.83%) |
Jan 16, 2009 | 17.87 | 17.87 | 16.22 | 16.84 | 13,356,177 | -1.41(-7.70%) |
Jan 15, 2009 | 17.62 | 18.35 | 17.45 | 18.24 | 7,485,015 | +0.65(+3.69%) |
Jan 14, 2009 | 17.88 | 17.93 | 17.05 | 17.59 | 7,143,411 | -0.60(-3.29%) |
Jan 13, 2009 | 18.50 | 18.92 | 17.98 | 18.19 | 7,969,532 | -0.38(-2.06%) |
Jan 12, 2009 | 18.98 | 19.20 | 18.34 | 18.57 | 7,719,198 | -0.55(-2.87%) |
Jan 09, 2009 | 19.32 | 19.73 | 18.51 | 19.12 | 8,233,741 | -0.08(-0.43%) |
Jan 08, 2009 | 20.01 | 20.07 | 18.89 | 19.21 | 8,339,482 | -0.92(-4.58%) |
Jan 07, 2009 | 20.61 | 20.90 | 20.02 | 20.13 | 5,798,737 | -0.62(-2.97%) |
Jan 06, 2009 | 20.81 | 21.04 | 20.27 | 20.75 | 4,158,461 | +0.12(+0.56%) |
Jan 05, 2009 | 20.79 | 20.89 | 20.44 | 20.63 | 3,031,373 | -0.24(-1.16%) |
Jan 02, 2009 | 19.89 | 20.98 | 19.89 | 20.87 | 0 | +0.89(+4.45%) |
Jan 01, 2009 | 19.35 | 20.07 | 19.35 | 19.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.35 | 20.07 | 19.35 | 19.98 | 2,988,451 | +0.50(+2.56%) |
Dec 30, 2008 | 18.96 | 19.49 | 18.94 | 19.48 | 2,422,548 | +0.77(+4.13%) |
Dec 29, 2008 | 18.82 | 18.82 | 18.42 | 18.71 | 2,540,466 | -0.15(-0.79%) |
Dec 26, 2008 | 18.85 | 19.07 | 18.62 | 18.86 | 1,347,598 | +0.04(+0.22%) |
Dec 24, 2008 | 18.68 | 18.99 | 18.63 | 18.82 | 1,720,277 | +0.14(+0.76%) |
Dec 23, 2008 | 19.42 | 19.58 | 18.59 | 18.67 | 5,841,094 | -0.66(-3.40%) |
Dec 22, 2008 | 19.54 | 19.74 | 18.64 | 19.33 | 6,000,856 | -0.17(-0.90%) |
Dec 19, 2008 | 19.33 | 19.88 | 19.25 | 19.51 | 6,030,701 | +0.25(+1.30%) |
Dec 18, 2008 | 19.15 | 19.94 | 18.95 | 19.26 | 4,823,809 | +0.27(+1.45%) |
Dec 17, 2008 | 19.19 | 19.22 | 18.41 | 18.98 | 6,050,875 | -0.45(-2.31%) |
Dec 16, 2008 | 19.32 | 19.95 | 18.66 | 19.43 | 5,924,446 | +0.61(+3.22%) |
Dec 15, 2008 | 19.17 | 19.32 | 18.48 | 18.82 | 5,743,668 | -0.40(-2.08%) |
Dec 12, 2008 | 18.31 | 19.30 | 18.20 | 19.22 | 0 | +0.44(+2.35%) |
Dec 11, 2008 | 18.66 | 19.72 | 18.65 | 18.78 | 4,486,346 | -0.45(-2.33%) |
Dec 10, 2008 | 18.45 | 19.56 | 18.28 | 19.23 | 6,685,694 | +0.86(+4.71%) |
Dec 09, 2008 | 17.74 | 18.84 | 17.52 | 18.37 | 5,244,052 | +0.55(+3.08%) |
Dec 08, 2008 | 18.63 | 18.63 | 17.29 | 17.82 | 5,075,376 | -0.47(-2.59%) |
Dec 05, 2008 | 16.55 | 18.37 | 16.40 | 18.29 | 5,029,105 | +1.39(+8.21%) |
Dec 04, 2008 | 17.34 | 17.71 | 16.61 | 16.90 | 4,971,355 | -0.54(-3.10%) |
Dec 03, 2008 | 16.69 | 17.53 | 16.50 | 17.44 | 4,833,396 | +0.25(+1.45%) |
Dec 02, 2008 | 16.82 | 17.38 | 16.49 | 17.19 | 5,988,981 | +0.75(+4.55%) |
Dec 01, 2008 | 17.21 | 17.63 | 16.45 | 16.45 | 7,689,144 | -1.10(-6.26%) |
Nov 28, 2008 | 17.96 | 17.96 | 17.09 | 17.54 | 2,901,965 | -0.07(-0.38%) |
Nov 26, 2008 | 16.16 | 17.78 | 15.97 | 17.61 | 6,866,676 | +1.16(+7.02%) |
Nov 25, 2008 | 16.64 | 16.75 | 16.06 | 16.45 | 9,014,799 | +0.30(+1.85%) |
Nov 24, 2008 | 16.57 | 17.18 | 15.99 | 16.16 | 13,236,215 | -0.18(-1.12%) |
Nov 21, 2008 | 15.64 | 16.68 | 14.51 | 16.34 | 12,630,615 | +1.06(+6.91%) |
Nov 20, 2008 | 17.16 | 17.24 | 15.15 | 15.28 | 9,234,825 | -2.08(-11.97%) |
Nov 19, 2008 | 18.42 | 18.48 | 17.27 | 17.36 | 4,680,588 | -1.19(-6.41%) |
Nov 18, 2008 | 18.31 | 18.63 | 17.82 | 18.55 | 6,178,130 | +0.25(+1.36%) |
Nov 17, 2008 | 18.48 | 19.25 | 18.00 | 18.30 | 4,300,673 | -0.43(-2.31%) |
Nov 14, 2008 | 19.07 | 19.58 | 18.53 | 18.73 | 0 | -0.56(-2.89%) |
Nov 13, 2008 | 17.96 | 19.31 | 17.05 | 19.29 | 10,327,848 | +1.36(+7.61%) |
Nov 12, 2008 | 19.49 | 19.49 | 17.84 | 17.93 | 8,943,089 | -1.85(-9.34%) |
Nov 11, 2008 | 20.78 | 21.21 | 19.47 | 19.77 | 6,718,651 | -1.06(-5.11%) |
Nov 10, 2008 | 22.24 | 22.24 | 20.39 | 20.84 | 6,402,168 | -1.09(-4.97%) |
Nov 07, 2008 | 21.49 | 22.08 | 21.29 | 21.93 | 5,346,613 | +0.60(+2.81%) |
Nov 06, 2008 | 21.11 | 21.61 | 20.43 | 21.33 | 7,973,890 | -0.06(-0.27%) |
Nov 05, 2008 | 21.63 | 22.08 | 20.95 | 21.39 | 5,582,740 | -0.49(-2.24%) |
Nov 04, 2008 | 21.44 | 21.97 | 21.07 | 21.88 | 7,134,869 | +0.90(+4.28%) |