Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.83 | 17.96 | 17.27 | 17.37 | 0 | -0.44(-2.46%) |
Jan 29, 2009 | 17.66 | 17.97 | 17.57 | 17.80 | 1,511,126 | -0.15(-0.86%) |
Jan 28, 2009 | 17.82 | 18.08 | 17.73 | 17.96 | 1,537,320 | +0.26(+1.48%) |
Jan 27, 2009 | 17.59 | 18.09 | 17.25 | 17.70 | 1,586,088 | -0.08(-0.43%) |
Jan 26, 2009 | 17.86 | 18.15 | 17.55 | 17.77 | 1,229,035 | -0.02(-0.09%) |
Jan 23, 2009 | 17.37 | 18.07 | 17.23 | 17.79 | 1,543,364 | +0.05(+0.26%) |
Jan 22, 2009 | 17.47 | 18.07 | 17.36 | 17.74 | 1,839,885 | -0.03(-0.17%) |
Jan 21, 2009 | 17.17 | 17.79 | 17.00 | 17.77 | 1,681,459 | +0.77(+4.52%) |
Jan 20, 2009 | 17.80 | 17.95 | 16.96 | 17.00 | 2,196,509 | -0.95(-5.31%) |
Jan 16, 2009 | 17.87 | 18.03 | 17.49 | 17.96 | 1,721,444 | +0.18(+1.04%) |
Jan 15, 2009 | 17.12 | 18.00 | 16.98 | 17.77 | 2,145,215 | +0.61(+3.54%) |
Jan 14, 2009 | 17.33 | 17.68 | 17.04 | 17.16 | 1,294,732 | -0.69(-3.88%) |
Jan 13, 2009 | 17.92 | 18.13 | 17.56 | 17.86 | 2,102,175 | +0.02(+0.13%) |
Jan 12, 2009 | 18.00 | 18.25 | 17.69 | 17.83 | 1,181,185 | -0.33(-1.82%) |
Jan 09, 2009 | 18.55 | 19.03 | 18.10 | 18.17 | 1,656,321 | -0.55(-2.96%) |
Jan 08, 2009 | 18.03 | 19.19 | 18.03 | 18.72 | 4,323,255 | -1.03(-5.22%) |
Jan 07, 2009 | 19.93 | 20.21 | 19.69 | 19.75 | 1,998,164 | -0.28(-1.38%) |
Jan 06, 2009 | 19.43 | 20.21 | 19.37 | 20.03 | 3,032,777 | +0.85(+4.41%) |
Jan 05, 2009 | 18.92 | 19.29 | 18.60 | 19.18 | 2,421,560 | +0.23(+1.22%) |
Jan 02, 2009 | 18.51 | 19.08 | 18.29 | 18.95 | 0 | +0.73(+4.01%) |
Jan 01, 2009 | 18.23 | 18.59 | 18.14 | 18.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.23 | 18.59 | 18.14 | 18.22 | 2,139,667 | -0.02(-0.08%) |
Dec 30, 2008 | 18.31 | 18.31 | 17.75 | 18.23 | 2,273,307 | +0.15(+0.85%) |
Dec 29, 2008 | 18.47 | 18.64 | 17.90 | 18.08 | 1,906,238 | -0.58(-3.09%) |
Dec 26, 2008 | 18.61 | 18.78 | 18.40 | 18.66 | 472,955 | -0.02(-0.08%) |
Dec 24, 2008 | 18.61 | 18.84 | 18.47 | 18.67 | 542,779 | +0.05(+0.29%) |
Dec 23, 2008 | 19.31 | 19.32 | 18.59 | 18.62 | 994,561 | -0.51(-2.65%) |
Dec 22, 2008 | 19.40 | 19.44 | 18.77 | 19.13 | 1,174,876 | -0.29(-1.51%) |
Dec 19, 2008 | 19.66 | 20.07 | 19.35 | 19.42 | 1,956,470 | -0.10(-0.51%) |
Dec 18, 2008 | 20.07 | 20.13 | 19.36 | 19.52 | 845,226 | -0.48(-2.39%) |
Dec 17, 2008 | 19.81 | 20.20 | 19.64 | 20.00 | 1,025,594 | -0.10(-0.50%) |
Dec 16, 2008 | 19.73 | 20.13 | 19.28 | 20.10 | 1,568,208 | +0.84(+4.35%) |
Dec 15, 2008 | 19.33 | 19.53 | 18.98 | 19.26 | 1,268,804 | -0.01(-0.04%) |
Dec 12, 2008 | 18.61 | 19.57 | 18.55 | 19.27 | 0 | +0.15(+0.81%) |
Dec 11, 2008 | 20.06 | 20.30 | 18.88 | 19.11 | 1,440,379 | -0.98(-4.90%) |
Dec 10, 2008 | 19.72 | 20.32 | 19.60 | 20.10 | 1,423,301 | +0.55(+2.79%) |
Dec 09, 2008 | 19.77 | 20.24 | 19.48 | 19.55 | 1,173,587 | -0.40(-2.00%) |
Dec 08, 2008 | 20.51 | 20.71 | 19.66 | 19.95 | 1,769,176 | -0.13(-0.65%) |
Dec 05, 2008 | 19.17 | 20.08 | 18.20 | 20.08 | 1,668,802 | +0.68(+3.49%) |
Dec 04, 2008 | 19.74 | 19.97 | 19.03 | 19.40 | 1,297,742 | -0.60(-3.00%) |
Dec 03, 2008 | 19.27 | 20.07 | 19.06 | 20.00 | 1,737,063 | +0.26(+1.33%) |
Dec 02, 2008 | 19.15 | 19.81 | 18.79 | 19.74 | 1,548,807 | +0.92(+4.91%) |
Dec 01, 2008 | 20.30 | 20.52 | 18.82 | 18.82 | 1,788,941 | -1.97(-9.47%) |
Nov 28, 2008 | 20.54 | 20.79 | 20.19 | 20.79 | 656,708 | +0.33(+1.62%) |
Nov 26, 2008 | 19.69 | 20.54 | 19.37 | 20.46 | 1,124,942 | +0.45(+2.23%) |
Nov 25, 2008 | 20.23 | 20.44 | 19.11 | 20.01 | 1,539,867 | +0.16(+0.81%) |
Nov 24, 2008 | 19.10 | 20.22 | 18.78 | 19.85 | 2,009,417 | +1.05(+5.56%) |
Nov 21, 2008 | 17.55 | 18.82 | 17.28 | 18.80 | 2,204,919 | +1.57(+9.11%) |
Nov 20, 2008 | 17.33 | 18.71 | 17.07 | 17.23 | 2,704,991 | +0.03(+0.18%) |
Nov 19, 2008 | 18.22 | 18.62 | 17.20 | 17.20 | 1,199,859 | -1.03(-5.65%) |
Nov 18, 2008 | 18.26 | 18.50 | 17.69 | 18.23 | 1,208,462 | -0.07(-0.38%) |
Nov 17, 2008 | 18.40 | 18.91 | 18.23 | 18.30 | 1,278,851 | -0.30(-1.61%) |
Nov 14, 2008 | 19.03 | 19.43 | 18.44 | 18.60 | 0 | -0.85(-4.39%) |
Nov 13, 2008 | 17.74 | 19.46 | 17.47 | 19.46 | 1,939,810 | +1.82(+10.34%) |
Nov 12, 2008 | 17.97 | 18.15 | 17.48 | 17.63 | 1,207,164 | -0.72(-3.94%) |
Nov 11, 2008 | 18.17 | 18.68 | 17.95 | 18.36 | 1,353,224 | -0.02(-0.08%) |
Nov 10, 2008 | 18.83 | 19.01 | 17.92 | 18.37 | 1,169,482 | -0.14(-0.75%) |
Nov 07, 2008 | 18.02 | 18.55 | 17.78 | 18.51 | 1,363,393 | +0.62(+3.48%) |
Nov 06, 2008 | 18.57 | 18.97 | 17.73 | 17.89 | 1,617,239 | -0.76(-4.08%) |
Nov 05, 2008 | 19.16 | 19.62 | 18.60 | 18.65 | 1,150,344 | -0.88(-4.49%) |
Nov 04, 2008 | 19.55 | 19.90 | 19.26 | 19.53 | 1,568,910 | +0.38(+2.01%) |