Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.35 | 16.55 | 16.00 | 16.05 | 0 | -0.18(-1.13%) |
Jan 29, 2009 | 16.46 | 16.60 | 16.18 | 16.23 | 1,143,660 | -0.37(-2.21%) |
Jan 28, 2009 | 16.50 | 16.65 | 16.16 | 16.60 | 1,538,059 | +0.45(+2.78%) |
Jan 27, 2009 | 16.14 | 16.47 | 15.92 | 16.15 | 1,122,274 | +0.07(+0.42%) |
Jan 26, 2009 | 16.30 | 16.43 | 15.93 | 16.08 | 1,230,082 | -0.16(-0.96%) |
Jan 23, 2009 | 16.06 | 16.40 | 15.67 | 16.24 | 1,401,693 | -0.10(-0.62%) |
Jan 22, 2009 | 16.10 | 16.76 | 16.10 | 16.34 | 1,451,745 | -0.41(-2.44%) |
Jan 21, 2009 | 16.82 | 16.82 | 16.04 | 16.75 | 1,693,150 | +0.21(+1.28%) |
Jan 20, 2009 | 16.33 | 17.20 | 15.73 | 16.54 | 1,871,443 | -0.04(-0.25%) |
Jan 16, 2009 | 16.43 | 16.74 | 16.37 | 16.58 | 1,287,456 | +0.29(+1.80%) |
Jan 15, 2009 | 16.15 | 16.58 | 15.86 | 16.29 | 1,415,633 | +0.18(+1.14%) |
Jan 14, 2009 | 16.58 | 16.69 | 16.10 | 16.10 | 1,321,933 | -0.71(-4.25%) |
Jan 13, 2009 | 16.69 | 16.97 | 16.49 | 16.82 | 1,080,972 | +0.24(+1.44%) |
Jan 12, 2009 | 16.70 | 17.07 | 16.16 | 16.58 | 1,530,868 | -0.65(-3.79%) |
Jan 09, 2009 | 17.47 | 17.57 | 17.19 | 17.23 | 743,155 | -0.33(-1.90%) |
Jan 08, 2009 | 17.15 | 17.64 | 17.15 | 17.57 | 1,219,370 | +0.18(+1.02%) |
Jan 07, 2009 | 17.37 | 17.71 | 17.33 | 17.39 | 1,237,422 | -0.14(-0.82%) |
Jan 06, 2009 | 17.50 | 17.68 | 17.12 | 17.53 | 1,033,245 | +0.09(+0.51%) |
Jan 05, 2009 | 17.44 | 17.61 | 17.22 | 17.44 | 1,013,621 | -0.11(-0.62%) |
Jan 02, 2009 | 17.68 | 17.70 | 17.34 | 17.55 | 0 | -0.09(-0.50%) |
Jan 01, 2009 | 17.31 | 17.70 | 17.22 | 17.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.31 | 17.70 | 17.22 | 17.64 | 1,033,536 | +0.35(+2.01%) |
Dec 30, 2008 | 16.85 | 17.34 | 16.85 | 17.29 | 935,084 | +0.43(+2.54%) |
Dec 29, 2008 | 17.14 | 17.14 | 16.69 | 16.86 | 1,068,714 | -0.32(-1.86%) |
Dec 26, 2008 | 16.87 | 17.20 | 16.78 | 17.18 | 677,969 | +0.28(+1.65%) |
Dec 24, 2008 | 16.71 | 16.91 | 16.52 | 16.90 | 564,810 | +0.08(+0.49%) |
Dec 23, 2008 | 16.88 | 17.02 | 16.68 | 16.82 | 930,893 | +0.02(+0.12%) |
Dec 22, 2008 | 16.99 | 17.16 | 16.58 | 16.80 | 1,109,338 | -0.24(-1.40%) |
Dec 19, 2008 | 16.88 | 17.08 | 16.54 | 17.04 | 1,610,950 | +0.25(+1.50%) |
Dec 18, 2008 | 16.78 | 17.44 | 16.61 | 16.79 | 1,230,501 | +0.08(+0.49%) |
Dec 17, 2008 | 16.63 | 16.92 | 16.31 | 16.71 | 1,173,990 | +0.14(+0.86%) |
Dec 16, 2008 | 16.16 | 16.61 | 16.00 | 16.56 | 1,672,097 | +0.57(+3.53%) |
Dec 15, 2008 | 15.94 | 16.11 | 15.60 | 16.00 | 1,183,474 | +0.09(+0.56%) |
Dec 12, 2008 | 15.52 | 16.22 | 15.42 | 15.91 | 1,867,376 | +0.22(+1.39%) |
Dec 11, 2008 | 16.03 | 16.37 | 15.59 | 15.69 | 1,344,689 | -0.56(-3.44%) |
Dec 10, 2008 | 16.20 | 16.31 | 15.86 | 16.25 | 1,365,420 | +0.11(+0.67%) |
Dec 09, 2008 | 16.70 | 16.84 | 16.08 | 16.14 | 1,402,549 | -0.69(-4.12%) |
Dec 08, 2008 | 17.03 | 17.03 | 16.56 | 16.84 | 1,153,426 | +0.03(+0.20%) |
Dec 05, 2008 | 16.16 | 16.80 | 15.99 | 16.80 | 1,481,690 | +0.52(+3.22%) |
Dec 04, 2008 | 16.43 | 16.77 | 16.08 | 16.28 | 1,017,476 | -0.37(-2.25%) |
Dec 03, 2008 | 16.14 | 16.74 | 15.75 | 16.65 | 1,005,586 | +0.46(+2.82%) |
Dec 02, 2008 | 15.99 | 16.40 | 15.70 | 16.20 | 1,486,815 | +0.33(+2.10%) |
Dec 01, 2008 | 16.45 | 16.93 | 15.71 | 15.86 | 1,497,653 | -1.02(-6.05%) |
Nov 28, 2008 | 16.75 | 16.88 | 16.61 | 16.88 | 437,759 | +0.02(+0.12%) |
Nov 26, 2008 | 16.32 | 16.86 | 16.09 | 16.86 | 942,105 | +0.35(+2.14%) |
Nov 25, 2008 | 16.36 | 16.56 | 15.99 | 16.51 | 1,432,661 | +0.39(+2.45%) |
Nov 24, 2008 | 15.69 | 16.31 | 15.22 | 16.11 | 1,185,270 | +0.68(+4.41%) |
Nov 21, 2008 | 15.38 | 15.65 | 14.56 | 15.43 | 1,666,018 | +0.29(+1.89%) |
Nov 20, 2008 | 15.93 | 16.34 | 15.11 | 15.15 | 1,765,938 | -0.88(-5.52%) |
Nov 19, 2008 | 16.49 | 17.02 | 16.03 | 16.03 | 1,464,602 | -0.47(-2.85%) |
Nov 18, 2008 | 16.36 | 17.07 | 16.23 | 16.50 | 2,194,374 | +0.07(+0.46%) |
Nov 17, 2008 | 16.21 | 16.78 | 16.20 | 16.43 | 1,552,365 | +0.16(+0.96%) |
Nov 14, 2008 | 15.90 | 17.03 | 15.90 | 16.27 | 0 | -0.43(-2.57%) |
Nov 13, 2008 | 15.86 | 16.70 | 15.28 | 16.70 | 1,340,114 | +0.93(+5.87%) |
Nov 12, 2008 | 15.67 | 16.20 | 15.62 | 15.77 | 1,332,077 | +0.08(+0.52%) |
Nov 11, 2008 | 15.69 | 15.87 | 15.44 | 15.69 | 1,200,953 | -0.10(-0.60%) |
Nov 10, 2008 | 16.27 | 16.37 | 15.71 | 15.79 | 667,767 | -0.30(-1.86%) |
Nov 07, 2008 | 15.85 | 16.09 | 15.53 | 16.09 | 1,274,680 | +0.27(+1.68%) |
Nov 06, 2008 | 16.31 | 16.33 | 15.82 | 15.82 | 1,211,919 | -0.57(-3.45%) |
Nov 05, 2008 | 17.25 | 17.25 | 16.35 | 16.39 | 1,199,462 | -0.98(-5.64%) |
Nov 04, 2008 | 16.81 | 17.37 | 16.46 | 17.37 | 1,411,791 | +0.59(+3.49%) |