Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.39 | 21.65 | 19.83 | 19.93 | 1,399,183 | -1.40(-6.56%) |
Jan 29, 2009 | 20.66 | 21.41 | 20.50 | 21.33 | 1,219,467 | +0.33(+1.57%) |
Jan 28, 2009 | 20.50 | 21.12 | 20.37 | 21.00 | 1,244,652 | +0.76(+3.75%) |
Jan 27, 2009 | 19.79 | 20.40 | 19.79 | 20.24 | 978,695 | +0.44(+2.22%) |
Jan 26, 2009 | 20.10 | 20.41 | 19.61 | 19.80 | 779,175 | -0.09(-0.45%) |
Jan 23, 2009 | 18.61 | 20.59 | 18.18 | 19.89 | 2,448,192 | +1.42(+7.69%) |
Jan 22, 2009 | 18.69 | 19.13 | 17.95 | 18.47 | 1,347,987 | -0.29(-1.55%) |
Jan 21, 2009 | 18.25 | 19.75 | 17.46 | 18.76 | 4,321,440 | +2.27(+13.77%) |
Jan 20, 2009 | 17.91 | 18.11 | 16.07 | 16.49 | 1,174,304 | -1.44(-8.03%) |
Jan 16, 2009 | 17.43 | 18.31 | 17.24 | 17.93 | 1,585,657 | +0.95(+5.59%) |
Jan 15, 2009 | 16.78 | 17.02 | 15.88 | 16.98 | 1,076,584 | +0.19(+1.13%) |
Jan 14, 2009 | 17.49 | 17.79 | 16.62 | 16.79 | 860,549 | -0.94(-5.30%) |
Jan 13, 2009 | 17.76 | 18.00 | 17.46 | 17.73 | 686,647 | -0.03(-0.17%) |
Jan 12, 2009 | 18.73 | 18.73 | 17.47 | 17.76 | 1,046,201 | -1.02(-5.43%) |
Jan 09, 2009 | 18.00 | 18.93 | 17.42 | 18.78 | 1,171,937 | +0.91(+5.09%) |
Jan 08, 2009 | 18.28 | 18.44 | 17.32 | 17.87 | 1,128,707 | +0.05(+0.28%) |
Jan 07, 2009 | 18.29 | 18.49 | 17.12 | 17.82 | 1,328,790 | -0.01(-0.06%) |
Jan 06, 2009 | 17.20 | 18.18 | 16.11 | 17.83 | 1,566,944 | +1.68(+10.40%) |
Jan 05, 2009 | 16.04 | 16.28 | 15.82 | 16.15 | 1,083,213 | +0.04(+0.25%) |
Jan 02, 2009 | 15.84 | 16.34 | 15.59 | 16.11 | 1,244,812 | +0.24(+1.51%) |
Dec 31, 2008 | 15.66 | 16.00 | 15.50 | 15.87 | 807,535 | +0.60(+3.93%) |
Dec 30, 2008 | 14.83 | 15.34 | 14.63 | 15.27 | 683,597 | +0.56(+3.81%) |
Dec 29, 2008 | 14.97 | 15.25 | 14.59 | 14.71 | 413,599 | -0.35(-2.32%) |
Dec 26, 2008 | 15.01 | 15.15 | 14.91 | 15.06 | 216,343 | +0.05(+0.33%) |
Dec 24, 2008 | 15.19 | 15.23 | 14.94 | 15.01 | 142,386 | -0.13(-0.86%) |
Dec 23, 2008 | 15.15 | 15.48 | 15.00 | 15.14 | 672,384 | +0.12(+0.80%) |
Dec 22, 2008 | 15.66 | 15.72 | 14.70 | 15.02 | 753,032 | -0.71(-4.51%) |
Dec 19, 2008 | 15.75 | 16.12 | 15.63 | 15.73 | 1,040,044 | +0.17(+1.09%) |
Dec 18, 2008 | 16.46 | 16.64 | 15.16 | 15.56 | 911,671 | -0.86(-5.24%) |
Dec 17, 2008 | 15.94 | 16.68 | 15.77 | 16.42 | 858,551 | +0.36(+2.24%) |
Dec 16, 2008 | 15.43 | 16.06 | 15.02 | 16.06 | 767,057 | +0.95(+6.29%) |
Dec 15, 2008 | 15.65 | 16.07 | 14.88 | 15.11 | 681,457 | -0.55(-3.51%) |
Dec 12, 2008 | 14.87 | 16.29 | 14.52 | 15.66 | 1,728,228 | +0.70(+4.68%) |
Dec 11, 2008 | 14.73 | 15.86 | 14.71 | 14.96 | 1,562,402 | -0.12(-0.80%) |
Dec 10, 2008 | 14.52 | 15.75 | 14.32 | 15.08 | 1,531,736 | +0.69(+4.79%) |
Dec 09, 2008 | 14.38 | 14.94 | 14.00 | 14.39 | 2,077,949 | -0.16(-1.10%) |
Dec 08, 2008 | 13.13 | 15.19 | 13.13 | 14.55 | 2,047,855 | +1.42(+10.81%) |
Dec 05, 2008 | 13.84 | 13.84 | 12.57 | 13.13 | 1,470,022 | -0.76(-5.47%) |
Dec 04, 2008 | 15.28 | 15.59 | 13.50 | 13.89 | 1,270,192 | -1.72(-11.02%) |
Dec 03, 2008 | 15.16 | 15.70 | 14.98 | 15.61 | 906,242 | -0.08(-0.51%) |
Dec 02, 2008 | 15.17 | 17.65 | 14.94 | 15.69 | 1,583,884 | +0.71(+4.74%) |
Dec 01, 2008 | 15.52 | 15.66 | 14.87 | 14.98 | 595,947 | -0.90(-5.67%) |
Nov 28, 2008 | 15.96 | 16.29 | 15.59 | 15.88 | 273,688 | -0.10(-0.63%) |
Nov 26, 2008 | 14.88 | 16.09 | 14.88 | 15.98 | 766,843 | +0.84(+5.55%) |
Nov 25, 2008 | 15.30 | 15.34 | 14.50 | 15.14 | 1,052,010 | +0.04(+0.26%) |
Nov 24, 2008 | 14.74 | 15.27 | 14.45 | 15.10 | 1,328,214 | +0.70(+4.86%) |
Nov 21, 2008 | 15.09 | 15.11 | 13.86 | 14.40 | 1,342,033 | -0.34(-2.31%) |
Nov 20, 2008 | 16.50 | 16.99 | 14.50 | 14.74 | 2,274,115 | -1.79(-10.83%) |
Nov 19, 2008 | 17.86 | 18.27 | 16.50 | 16.53 | 1,283,339 | -1.37(-7.65%) |
Nov 18, 2008 | 18.75 | 19.21 | 17.37 | 17.90 | 1,249,275 | -0.75(-4.02%) |
Nov 17, 2008 | 18.40 | 18.97 | 18.05 | 18.65 | 1,290,027 | +0.06(+0.32%) |
Nov 14, 2008 | 18.95 | 19.46 | 18.06 | 18.59 | 1,066,648 | -0.74(-3.83%) |
Nov 13, 2008 | 18.19 | 19.38 | 16.52 | 19.33 | 1,844,849 | +1.09(+5.98%) |
Nov 12, 2008 | 18.31 | 18.94 | 17.76 | 18.24 | 990,479 | -0.21(-1.14%) |
Nov 11, 2008 | 18.60 | 18.91 | 17.96 | 18.45 | 626,668 | -0.14(-0.75%) |
Nov 10, 2008 | 19.46 | 19.53 | 18.50 | 18.59 | 536,133 | -0.44(-2.31%) |
Nov 07, 2008 | 18.97 | 19.15 | 18.60 | 19.03 | 863,077 | +0.23(+1.22%) |
Nov 06, 2008 | 19.76 | 19.80 | 18.68 | 18.80 | 620,028 | -1.13(-5.67%) |
Nov 05, 2008 | 20.11 | 20.63 | 19.88 | 19.93 | 447,746 | -0.62(-3.02%) |
Nov 04, 2008 | 19.46 | 20.65 | 19.46 | 20.55 | 598,364 | +1.15(+5.93%) |