Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.35 | 15.49 | 14.92 | 14.96 | 6,839,177 | -0.34(-2.25%) |
Jan 29, 2009 | 15.55 | 15.63 | 15.27 | 15.30 | 5,810,425 | -0.26(-1.70%) |
Jan 28, 2009 | 15.67 | 15.79 | 15.44 | 15.57 | 8,328,582 | +0.04(+0.28%) |
Jan 27, 2009 | 15.17 | 15.76 | 15.02 | 15.52 | 7,300,124 | -0.07(-0.43%) |
Jan 26, 2009 | 15.01 | 15.70 | 14.99 | 15.59 | 7,922,221 | +0.56(+3.73%) |
Jan 23, 2009 | 15.03 | 15.19 | 14.83 | 15.03 | 6,175,820 | -0.14(-0.93%) |
Jan 22, 2009 | 15.25 | 15.41 | 14.99 | 15.17 | 5,858,522 | -0.28(-1.83%) |
Jan 21, 2009 | 15.43 | 15.65 | 14.97 | 15.46 | 8,086,541 | +0.26(+1.70%) |
Jan 20, 2009 | 15.53 | 15.87 | 15.19 | 15.20 | 8,559,159 | -0.46(-2.95%) |
Jan 16, 2009 | 15.41 | 15.72 | 15.27 | 15.66 | 8,507,007 | +0.33(+2.17%) |
Jan 15, 2009 | 15.15 | 15.43 | 14.92 | 15.33 | 8,045,917 | +0.18(+1.22%) |
Jan 14, 2009 | 15.49 | 15.57 | 15.06 | 15.14 | 5,234,363 | -0.53(-3.38%) |
Jan 13, 2009 | 15.49 | 15.76 | 15.47 | 15.67 | 5,529,604 | +0.20(+1.27%) |
Jan 12, 2009 | 15.62 | 15.76 | 15.35 | 15.47 | 5,254,197 | -0.11(-0.71%) |
Jan 09, 2009 | 16.09 | 16.09 | 15.46 | 15.59 | 5,368,959 | -0.54(-3.32%) |
Jan 08, 2009 | 16.18 | 16.29 | 15.88 | 16.12 | 4,472,782 | +0.06(+0.38%) |
Jan 07, 2009 | 16.11 | 16.31 | 16.01 | 16.06 | 8,188,135 | -0.20(-1.21%) |
Jan 06, 2009 | 16.37 | 16.42 | 16.10 | 16.26 | 6,175,601 | -0.01(-0.08%) |
Jan 05, 2009 | 16.40 | 16.51 | 16.10 | 16.27 | 6,399,295 | -0.32(-1.93%) |
Jan 02, 2009 | 16.20 | 16.66 | 15.99 | 16.59 | 4,656,002 | +0.41(+2.51%) |
Dec 31, 2008 | 15.70 | 16.26 | 15.65 | 16.18 | 5,226,498 | +0.30(+1.90%) |
Dec 30, 2008 | 15.35 | 15.89 | 15.26 | 15.88 | 3,746,403 | +0.66(+4.33%) |
Dec 29, 2008 | 15.55 | 15.63 | 15.05 | 15.22 | 3,877,237 | -0.29(-1.87%) |
Dec 26, 2008 | 15.44 | 15.68 | 15.39 | 15.51 | 1,902,857 | +0.08(+0.52%) |
Dec 24, 2008 | 15.52 | 15.55 | 15.39 | 15.43 | 1,675,088 | -0.14(-0.91%) |
Dec 23, 2008 | 15.89 | 16.01 | 15.39 | 15.57 | 4,389,545 | -0.22(-1.36%) |
Dec 22, 2008 | 16.10 | 16.53 | 15.51 | 15.79 | 5,986,691 | -0.38(-2.32%) |
Dec 19, 2008 | 16.10 | 16.31 | 15.89 | 16.16 | 8,742,311 | +0.22(+1.39%) |
Dec 18, 2008 | 16.44 | 16.74 | 15.73 | 15.94 | 9,402,774 | -0.44(-2.71%) |
Dec 17, 2008 | 16.04 | 16.60 | 15.86 | 16.39 | 8,752,272 | -0.01(-0.04%) |
Dec 16, 2008 | 15.70 | 16.39 | 15.47 | 16.39 | 8,369,209 | +0.83(+5.34%) |
Dec 15, 2008 | 15.87 | 16.07 | 15.36 | 15.56 | 7,862,389 | -0.50(-3.14%) |
Dec 12, 2008 | 15.59 | 16.15 | 15.45 | 16.07 | 6,153,929 | +0.30(+1.91%) |
Dec 11, 2008 | 16.21 | 16.38 | 15.71 | 15.76 | 5,996,787 | -0.44(-2.74%) |
Dec 10, 2008 | 15.87 | 16.43 | 15.87 | 16.21 | 6,717,553 | -0.23(-1.42%) |
Dec 09, 2008 | 16.76 | 17.02 | 16.36 | 16.44 | 5,497,156 | -0.45(-2.66%) |
Dec 08, 2008 | 16.58 | 17.08 | 16.52 | 16.89 | 7,064,341 | +0.57(+3.47%) |
Dec 05, 2008 | 15.71 | 16.38 | 15.23 | 16.32 | 7,440,310 | +0.30(+1.88%) |
Dec 04, 2008 | 16.44 | 17.01 | 15.76 | 16.02 | 7,199,600 | -0.71(-4.23%) |
Dec 03, 2008 | 16.00 | 16.90 | 15.92 | 16.73 | 9,352,522 | +0.33(+1.99%) |
Dec 02, 2008 | 16.23 | 16.74 | 16.03 | 16.40 | 7,527,142 | +0.38(+2.38%) |
Dec 01, 2008 | 17.19 | 17.21 | 16.02 | 16.02 | 6,453,323 | -1.38(-7.93%) |
Nov 28, 2008 | 17.27 | 17.48 | 17.14 | 17.40 | 2,081,919 | -0.06(-0.35%) |
Nov 26, 2008 | 16.77 | 17.46 | 16.61 | 17.46 | 5,522,072 | +0.50(+2.94%) |
Nov 25, 2008 | 16.84 | 17.08 | 16.55 | 16.96 | 8,579,093 | +0.22(+1.32%) |
Nov 24, 2008 | 15.76 | 16.87 | 15.34 | 16.74 | 10,351,245 | +1.31(+8.46%) |
Nov 21, 2008 | 14.72 | 15.44 | 14.30 | 15.44 | 12,631,525 | +0.78(+5.34%) |
Nov 20, 2008 | 15.09 | 15.70 | 14.60 | 14.66 | 10,587,491 | -0.50(-3.33%) |
Nov 19, 2008 | 15.81 | 16.10 | 15.15 | 15.16 | 8,034,424 | -0.69(-4.35%) |
Nov 18, 2008 | 15.67 | 16.12 | 15.46 | 15.85 | 7,507,697 | +0.15(+0.98%) |
Nov 17, 2008 | 15.64 | 16.25 | 15.38 | 15.70 | 6,322,311 | -0.13(-0.82%) |
Nov 14, 2008 | 16.19 | 16.58 | 15.76 | 15.83 | 7,743,939 | -0.75(-4.53%) |
Nov 13, 2008 | 15.43 | 16.58 | 14.87 | 16.58 | 9,615,248 | +1.12(+7.25%) |
Nov 12, 2008 | 15.86 | 15.95 | 15.44 | 15.46 | 7,386,492 | -0.61(-3.79%) |
Nov 11, 2008 | 16.36 | 16.55 | 15.89 | 16.07 | 5,421,558 | -0.42(-2.54%) |
Nov 10, 2008 | 16.87 | 16.99 | 16.32 | 16.48 | 4,632,240 | -0.07(-0.45%) |
Nov 07, 2008 | 16.62 | 16.88 | 16.23 | 16.56 | 6,458,887 | +0.15(+0.90%) |
Nov 06, 2008 | 16.90 | 17.32 | 16.32 | 16.41 | 7,760,218 | -0.76(-4.41%) |
Nov 05, 2008 | 17.82 | 17.99 | 17.14 | 17.17 | 6,933,751 | -0.87(-4.81%) |
Nov 04, 2008 | 17.97 | 18.05 | 17.49 | 18.04 | 7,791,882 | +0.24(+1.35%) |