Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.99 | 20.11 | 19.09 | 19.17 | 0 | -0.81(-4.04%) |
Jan 29, 2009 | 19.82 | 20.38 | 19.80 | 19.98 | 3,357,300 | -0.16(-0.77%) |
Jan 28, 2009 | 20.00 | 20.31 | 19.87 | 20.13 | 3,086,307 | +0.39(+1.96%) |
Jan 27, 2009 | 19.60 | 19.95 | 19.42 | 19.74 | 3,466,190 | +0.31(+1.60%) |
Jan 26, 2009 | 19.15 | 19.83 | 19.08 | 19.43 | 5,010,669 | +0.36(+1.87%) |
Jan 23, 2009 | 18.45 | 19.15 | 18.37 | 19.08 | 3,947,458 | +0.37(+1.97%) |
Jan 22, 2009 | 18.44 | 18.86 | 18.44 | 18.71 | 2,928,054 | -0.09(-0.46%) |
Jan 21, 2009 | 18.64 | 18.81 | 18.27 | 18.79 | 4,596,685 | +0.50(+2.74%) |
Jan 20, 2009 | 18.68 | 18.83 | 18.25 | 18.29 | 3,283,320 | -0.43(-2.28%) |
Jan 16, 2009 | 18.53 | 18.79 | 18.32 | 18.72 | 2,638,011 | +0.39(+2.14%) |
Jan 15, 2009 | 18.21 | 18.33 | 17.93 | 18.33 | 2,866,315 | +0.12(+0.63%) |
Jan 14, 2009 | 18.45 | 18.45 | 17.87 | 18.21 | 2,814,030 | -0.35(-1.86%) |
Jan 13, 2009 | 18.95 | 18.95 | 18.39 | 18.56 | 2,484,302 | -0.22(-1.20%) |
Jan 12, 2009 | 18.80 | 19.00 | 18.63 | 18.78 | 1,746,295 | -0.05(-0.24%) |
Jan 09, 2009 | 18.97 | 19.11 | 18.75 | 18.83 | 2,417,879 | -0.10(-0.55%) |
Jan 08, 2009 | 18.86 | 19.01 | 18.74 | 18.93 | 1,717,579 | +0.05(+0.24%) |
Jan 07, 2009 | 19.10 | 19.10 | 18.78 | 18.89 | 2,471,388 | -0.32(-1.65%) |
Jan 06, 2009 | 19.73 | 19.84 | 19.06 | 19.20 | 2,498,479 | -0.43(-2.17%) |
Jan 05, 2009 | 19.64 | 19.85 | 19.46 | 19.63 | 2,436,650 | -0.04(-0.20%) |
Jan 02, 2009 | 19.22 | 19.80 | 19.12 | 19.67 | 0 | +0.50(+2.59%) |
Jan 01, 2009 | 18.94 | 19.25 | 18.70 | 19.17 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.94 | 19.25 | 18.70 | 19.17 | 2,649,033 | +0.47(+2.50%) |
Dec 30, 2008 | 18.44 | 18.72 | 18.44 | 18.71 | 2,263,544 | +0.23(+1.25%) |
Dec 29, 2008 | 18.56 | 18.60 | 18.23 | 18.48 | 1,535,391 | -0.08(-0.43%) |
Dec 26, 2008 | 18.46 | 18.62 | 18.36 | 18.56 | 729,141 | +0.17(+0.94%) |
Dec 24, 2008 | 18.27 | 18.47 | 18.27 | 18.38 | 654,260 | +0.12(+0.66%) |
Dec 23, 2008 | 18.85 | 18.94 | 18.20 | 18.26 | 1,564,175 | -0.50(-2.67%) |
Dec 22, 2008 | 18.88 | 19.02 | 18.45 | 18.76 | 1,566,205 | -0.08(-0.43%) |
Dec 19, 2008 | 18.93 | 19.46 | 18.81 | 18.85 | 3,369,384 | -0.01(-0.03%) |
Dec 18, 2008 | 18.90 | 19.33 | 18.76 | 18.85 | 3,255,077 | +0.05(+0.25%) |
Dec 17, 2008 | 18.78 | 19.01 | 18.60 | 18.81 | 2,029,366 | -0.25(-1.30%) |
Dec 16, 2008 | 18.23 | 19.08 | 18.16 | 19.05 | 2,771,412 | +0.79(+4.32%) |
Dec 15, 2008 | 18.88 | 18.98 | 18.06 | 18.26 | 1,811,892 | -0.62(-3.27%) |
Dec 12, 2008 | 18.51 | 18.88 | 17.88 | 18.88 | 2,959,524 | -0.13(-0.70%) |
Dec 11, 2008 | 19.09 | 19.49 | 18.74 | 19.01 | 2,686,122 | -0.21(-1.08%) |
Dec 10, 2008 | 19.14 | 19.53 | 18.86 | 19.22 | 2,038,773 | +0.22(+1.18%) |
Dec 09, 2008 | 19.00 | 19.45 | 18.80 | 19.00 | 2,431,703 | -0.14(-0.75%) |
Dec 08, 2008 | 19.68 | 19.74 | 18.70 | 19.14 | 2,277,077 | -0.29(-1.48%) |
Dec 05, 2008 | 18.93 | 19.49 | 18.46 | 19.43 | 3,030,551 | +0.51(+2.68%) |
Dec 04, 2008 | 19.88 | 19.98 | 18.63 | 18.92 | 2,489,724 | -1.02(-5.12%) |
Dec 03, 2008 | 19.46 | 19.99 | 19.05 | 19.94 | 1,947,214 | +0.35(+1.77%) |
Dec 02, 2008 | 19.42 | 19.71 | 19.02 | 19.59 | 1,940,610 | +0.52(+2.75%) |
Dec 01, 2008 | 20.21 | 20.22 | 19.04 | 19.07 | 2,772,014 | -1.44(-7.03%) |
Nov 28, 2008 | 19.83 | 20.51 | 19.80 | 20.51 | 1,352,848 | +0.62(+3.13%) |
Nov 26, 2008 | 19.30 | 19.96 | 19.12 | 19.89 | 1,534,345 | +0.09(+0.44%) |
Nov 25, 2008 | 20.15 | 20.26 | 19.29 | 19.80 | 2,544,010 | +0.20(+1.03%) |
Nov 24, 2008 | 19.07 | 20.02 | 18.57 | 19.60 | 3,378,451 | +0.77(+4.10%) |
Nov 21, 2008 | 17.51 | 18.90 | 17.20 | 18.83 | 3,942,368 | +1.73(+10.11%) |
Nov 20, 2008 | 18.52 | 18.61 | 16.75 | 17.10 | 6,200,700 | -1.55(-8.32%) |
Nov 19, 2008 | 19.36 | 19.74 | 18.65 | 18.65 | 2,413,969 | -0.69(-3.55%) |
Nov 18, 2008 | 19.54 | 19.78 | 18.74 | 19.34 | 2,724,703 | -0.20(-1.03%) |
Nov 17, 2008 | 19.40 | 20.26 | 19.17 | 19.54 | 2,939,645 | +0.13(+0.65%) |
Nov 14, 2008 | 18.93 | 20.41 | 18.78 | 19.41 | 0 | -0.01(-0.06%) |
Nov 13, 2008 | 18.14 | 19.74 | 18.14 | 19.42 | 4,481,526 | +1.29(+7.09%) |
Nov 12, 2008 | 18.15 | 18.41 | 17.85 | 18.14 | 1,645,349 | -0.33(-1.78%) |
Nov 11, 2008 | 17.94 | 18.86 | 17.66 | 18.46 | 1,756,838 | +0.08(+0.44%) |
Nov 10, 2008 | 18.97 | 19.10 | 18.06 | 18.38 | 1,372,032 | -0.22(-1.21%) |
Nov 07, 2008 | 17.72 | 18.62 | 17.63 | 18.61 | 1,595,848 | +0.98(+5.56%) |
Nov 06, 2008 | 18.59 | 18.76 | 17.38 | 17.63 | 2,040,038 | -0.97(-5.24%) |
Nov 05, 2008 | 19.12 | 19.57 | 18.55 | 18.60 | 2,151,384 | -0.75(-3.87%) |
Nov 04, 2008 | 18.22 | 19.48 | 18.22 | 19.35 | 3,782,138 | +0.82(+4.45%) |