Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.91 | 20.53 | 19.22 | 19.52 | 0 | -0.55(-2.74%) |
Jan 29, 2009 | 20.96 | 21.35 | 20.02 | 20.07 | 1,698,432 | -1.44(-6.69%) |
Jan 28, 2009 | 20.57 | 21.52 | 20.17 | 21.51 | 2,321,021 | +2.08(+10.71%) |
Jan 27, 2009 | 19.20 | 19.52 | 18.82 | 19.43 | 1,347,586 | +0.30(+1.57%) |
Jan 26, 2009 | 19.48 | 20.11 | 18.67 | 19.13 | 2,444,943 | -0.35(-1.80%) |
Jan 23, 2009 | 17.15 | 19.81 | 16.10 | 19.48 | 2,922,397 | +1.68(+9.44%) |
Jan 22, 2009 | 18.47 | 18.62 | 17.50 | 17.80 | 2,576,234 | -0.21(-1.17%) |
Jan 21, 2009 | 17.15 | 18.05 | 16.24 | 18.01 | 2,887,665 | +1.15(+6.82%) |
Jan 20, 2009 | 17.95 | 18.40 | 16.76 | 16.86 | 2,584,461 | -1.76(-9.45%) |
Jan 16, 2009 | 18.93 | 18.93 | 17.90 | 18.62 | 1,528,033 | +0.36(+1.97%) |
Jan 15, 2009 | 18.52 | 18.76 | 17.38 | 18.26 | 1,816,384 | -0.24(-1.30%) |
Jan 14, 2009 | 18.72 | 19.14 | 17.85 | 18.50 | 2,774,538 | -0.67(-3.50%) |
Jan 13, 2009 | 18.15 | 19.47 | 18.13 | 19.17 | 2,045,773 | +0.73(+3.96%) |
Jan 12, 2009 | 18.98 | 19.25 | 18.23 | 18.44 | 1,815,991 | -0.65(-3.40%) |
Jan 09, 2009 | 19.46 | 19.76 | 18.86 | 19.09 | 2,835,874 | -0.29(-1.50%) |
Jan 08, 2009 | 18.38 | 19.58 | 18.38 | 19.38 | 1,475,205 | +0.83(+4.47%) |
Jan 07, 2009 | 18.72 | 19.37 | 18.43 | 18.55 | 1,644,022 | -0.46(-2.42%) |
Jan 06, 2009 | 18.82 | 19.92 | 18.67 | 19.01 | 2,495,508 | +0.56(+3.04%) |
Jan 05, 2009 | 17.24 | 18.62 | 17.24 | 18.45 | 3,040,073 | +1.01(+5.79%) |
Jan 02, 2009 | 17.30 | 17.52 | 16.53 | 17.44 | 0 | +0.48(+2.83%) |
Jan 01, 2009 | 16.79 | 17.64 | 16.76 | 16.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.79 | 17.64 | 16.76 | 16.96 | 2,043,529 | +0.14(+0.83%) |
Dec 30, 2008 | 16.24 | 16.90 | 15.94 | 16.82 | 1,192,566 | +0.68(+4.21%) |
Dec 29, 2008 | 16.52 | 16.72 | 15.80 | 16.14 | 962,151 | -0.38(-2.30%) |
Dec 26, 2008 | 16.99 | 16.99 | 16.43 | 16.52 | 647,616 | -0.23(-1.37%) |
Dec 24, 2008 | 16.38 | 16.99 | 16.38 | 16.75 | 501,686 | +0.38(+2.32%) |
Dec 23, 2008 | 16.70 | 17.06 | 16.32 | 16.37 | 1,369,849 | -0.14(-0.85%) |
Dec 22, 2008 | 16.90 | 17.22 | 16.32 | 16.51 | 3,001,596 | -0.61(-3.56%) |
Dec 19, 2008 | 17.24 | 17.30 | 16.28 | 17.12 | 3,931,024 | +0.53(+3.19%) |
Dec 18, 2008 | 19.90 | 19.90 | 16.06 | 16.59 | 5,993,696 | -3.17(-16.04%) |
Dec 17, 2008 | 19.61 | 20.13 | 19.01 | 19.76 | 1,496,701 | +0.21(+1.07%) |
Dec 16, 2008 | 19.23 | 19.82 | 18.89 | 19.55 | 2,528,249 | +0.65(+3.44%) |
Dec 15, 2008 | 19.78 | 20.55 | 18.34 | 18.90 | 1,258,442 | -0.86(-4.35%) |
Dec 12, 2008 | 20.43 | 20.43 | 19.05 | 19.76 | 0 | -1.42(-6.70%) |
Dec 11, 2008 | 22.46 | 23.72 | 20.82 | 21.18 | 1,825,925 | -2.03(-8.75%) |
Dec 10, 2008 | 22.60 | 23.34 | 22.47 | 23.21 | 1,254,962 | +0.63(+2.79%) |
Dec 09, 2008 | 22.01 | 23.55 | 21.85 | 22.58 | 1,927,735 | +0.16(+0.71%) |
Dec 08, 2008 | 22.39 | 22.97 | 21.90 | 22.42 | 1,469,567 | +1.05(+4.91%) |
Dec 05, 2008 | 19.57 | 21.37 | 18.86 | 21.37 | 1,264,928 | +1.93(+9.93%) |
Dec 04, 2008 | 19.97 | 21.19 | 18.95 | 19.44 | 1,580,843 | -1.06(-5.17%) |
Dec 03, 2008 | 19.06 | 20.53 | 18.50 | 20.50 | 1,278,770 | +1.03(+5.29%) |
Dec 02, 2008 | 18.17 | 19.91 | 17.90 | 19.47 | 1,577,924 | +1.70(+9.57%) |
Dec 01, 2008 | 18.99 | 19.47 | 17.75 | 17.77 | 1,898,886 | -2.08(-10.48%) |
Nov 28, 2008 | 19.15 | 19.85 | 18.87 | 19.85 | 656,070 | +0.84(+4.42%) |
Nov 26, 2008 | 17.82 | 19.31 | 17.48 | 19.01 | 1,401,238 | +0.66(+3.60%) |
Nov 25, 2008 | 18.18 | 18.78 | 16.80 | 18.35 | 1,804,157 | -0.58(-3.06%) |
Nov 24, 2008 | 18.26 | 19.21 | 17.88 | 18.93 | 2,242,508 | +1.32(+7.50%) |
Nov 21, 2008 | 17.52 | 17.86 | 15.90 | 17.61 | 2,025,496 | +0.74(+4.39%) |
Nov 20, 2008 | 17.82 | 18.56 | 16.70 | 16.87 | 1,952,023 | -0.95(-5.33%) |
Nov 19, 2008 | 19.53 | 19.96 | 17.66 | 17.82 | 1,216,851 | -1.75(-8.94%) |
Nov 18, 2008 | 20.09 | 20.70 | 18.94 | 19.57 | 1,420,915 | -0.48(-2.39%) |
Nov 17, 2008 | 20.75 | 21.02 | 20.01 | 20.05 | 1,098,802 | -0.91(-4.34%) |
Nov 14, 2008 | 21.97 | 22.59 | 20.90 | 20.96 | 0 | -1.26(-5.67%) |
Nov 13, 2008 | 21.05 | 22.26 | 19.72 | 22.22 | 1,979,031 | +1.55(+7.50%) |
Nov 12, 2008 | 22.50 | 23.28 | 20.39 | 20.67 | 1,741,086 | -2.32(-10.09%) |
Nov 11, 2008 | 22.60 | 23.61 | 22.32 | 22.99 | 1,329,982 | -0.07(-0.30%) |
Nov 10, 2008 | 23.06 | 23.50 | 22.63 | 23.06 | 835,066 | +0.07(+0.30%) |
Nov 07, 2008 | 22.90 | 23.14 | 21.98 | 22.99 | 1,130,717 | +0.26(+1.14%) |
Nov 06, 2008 | 23.17 | 24.22 | 22.60 | 22.73 | 1,427,367 | -1.27(-5.29%) |
Nov 05, 2008 | 25.10 | 25.51 | 23.97 | 24.00 | 684,275 | -1.57(-6.14%) |
Nov 04, 2008 | 24.97 | 25.74 | 24.57 | 25.57 | 713,277 | +1.05(+4.28%) |