Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.38 | 17.47 | 16.76 | 16.85 | 7,293,645 | -0.43(-2.49%) |
Jan 29, 2009 | 17.34 | 17.47 | 16.93 | 17.28 | 8,023,712 | -0.23(-1.31%) |
Jan 28, 2009 | 17.44 | 17.74 | 17.29 | 17.51 | 8,665,259 | +0.45(+2.64%) |
Jan 27, 2009 | 16.46 | 17.19 | 16.32 | 17.06 | 10,221,857 | +0.78(+4.79%) |
Jan 26, 2009 | 16.17 | 16.65 | 15.86 | 16.28 | 5,191,084 | +0.28(+1.75%) |
Jan 23, 2009 | 15.10 | 16.30 | 15.10 | 16.00 | 7,295,440 | +0.53(+3.43%) |
Jan 22, 2009 | 15.51 | 15.72 | 15.00 | 15.47 | 10,974,913 | -0.42(-2.64%) |
Jan 21, 2009 | 15.78 | 16.01 | 15.17 | 15.89 | 7,883,505 | +0.28(+1.79%) |
Jan 20, 2009 | 16.72 | 16.87 | 15.59 | 15.61 | 8,786,995 | -1.32(-7.80%) |
Jan 16, 2009 | 16.69 | 16.96 | 16.19 | 16.93 | 10,746,638 | +0.58(+3.55%) |
Jan 15, 2009 | 16.00 | 16.54 | 15.55 | 16.35 | 14,432,653 | +0.85(+5.48%) |
Jan 14, 2009 | 15.84 | 16.13 | 15.50 | 15.50 | 9,527,382 | -0.73(-4.50%) |
Jan 13, 2009 | 15.97 | 16.41 | 15.77 | 16.23 | 10,418,787 | +0.28(+1.76%) |
Jan 12, 2009 | 16.21 | 16.28 | 15.74 | 15.95 | 6,983,357 | -0.36(-2.21%) |
Jan 09, 2009 | 17.14 | 17.17 | 16.21 | 16.31 | 11,664,968 | -0.69(-4.06%) |
Jan 08, 2009 | 17.65 | 17.70 | 16.64 | 17.00 | 14,456,231 | -0.89(-4.97%) |
Jan 07, 2009 | 18.26 | 18.47 | 17.76 | 17.89 | 6,295,949 | -0.72(-3.87%) |
Jan 06, 2009 | 18.39 | 18.80 | 18.18 | 18.61 | 6,199,242 | +0.37(+2.03%) |
Jan 05, 2009 | 18.11 | 18.88 | 18.11 | 18.24 | 5,936,563 | -0.12(-0.65%) |
Jan 02, 2009 | 17.68 | 18.45 | 17.57 | 18.36 | 6,025,907 | +0.54(+3.03%) |
Dec 31, 2008 | 17.68 | 17.98 | 17.54 | 17.82 | 6,289,590 | +0.20(+1.14%) |
Dec 30, 2008 | 16.67 | 17.63 | 16.61 | 17.62 | 5,714,201 | +1.05(+6.34%) |
Dec 29, 2008 | 16.30 | 16.57 | 16.04 | 16.57 | 4,422,109 | +0.28(+1.72%) |
Dec 26, 2008 | 16.61 | 16.62 | 16.19 | 16.29 | 2,424,413 | -0.30(-1.81%) |
Dec 24, 2008 | 16.41 | 16.67 | 16.41 | 16.59 | 1,168,580 | +0.17(+1.04%) |
Dec 23, 2008 | 17.12 | 17.24 | 16.34 | 16.42 | 4,994,007 | -0.62(-3.64%) |
Dec 22, 2008 | 17.28 | 17.45 | 16.68 | 17.04 | 4,974,489 | -0.27(-1.56%) |
Dec 19, 2008 | 17.36 | 17.61 | 17.17 | 17.31 | 9,299,108 | +0.18(+1.05%) |
Dec 18, 2008 | 18.05 | 18.10 | 16.82 | 17.13 | 8,960,843 | -0.71(-3.98%) |
Dec 17, 2008 | 17.92 | 18.19 | 17.30 | 17.84 | 10,680,112 | -0.29(-1.60%) |
Dec 16, 2008 | 17.45 | 18.18 | 17.32 | 18.13 | 8,212,051 | +0.86(+4.98%) |
Dec 15, 2008 | 17.22 | 17.43 | 16.92 | 17.27 | 6,274,836 | -0.07(-0.40%) |
Dec 12, 2008 | 16.38 | 17.41 | 16.30 | 17.34 | 7,096,023 | +0.60(+3.58%) |
Dec 11, 2008 | 16.82 | 17.48 | 16.62 | 16.74 | 6,644,203 | -0.25(-1.47%) |
Dec 10, 2008 | 16.89 | 17.63 | 16.58 | 16.99 | 7,056,870 | +0.31(+1.86%) |
Dec 09, 2008 | 16.23 | 17.52 | 16.00 | 16.68 | 11,020,122 | +0.51(+3.15%) |
Dec 08, 2008 | 16.01 | 16.27 | 15.44 | 16.17 | 9,227,840 | +0.43(+2.73%) |
Dec 05, 2008 | 15.28 | 15.75 | 14.78 | 15.74 | 8,499,111 | +0.30(+1.94%) |
Dec 04, 2008 | 16.43 | 16.55 | 15.26 | 15.44 | 9,504,660 | -1.33(-7.93%) |
Dec 03, 2008 | 15.95 | 16.78 | 15.04 | 16.77 | 11,966,773 | +1.46(+9.54%) |
Dec 02, 2008 | 15.20 | 15.46 | 14.91 | 15.31 | 6,602,012 | +0.28(+1.86%) |
Dec 01, 2008 | 15.61 | 15.90 | 15.02 | 15.03 | 6,875,974 | -1.33(-8.13%) |
Nov 28, 2008 | 16.55 | 16.65 | 16.16 | 16.36 | 1,770,561 | -0.27(-1.62%) |
Nov 26, 2008 | 15.66 | 16.67 | 15.61 | 16.63 | 7,112,721 | +0.86(+5.45%) |
Nov 25, 2008 | 16.57 | 16.66 | 15.54 | 15.77 | 8,626,446 | -0.68(-4.13%) |
Nov 24, 2008 | 15.42 | 16.58 | 15.07 | 16.45 | 10,625,275 | +1.15(+7.52%) |
Nov 21, 2008 | 14.81 | 15.30 | 14.28 | 15.30 | 11,671,728 | +0.69(+4.72%) |
Nov 20, 2008 | 14.62 | 15.38 | 14.36 | 14.61 | 13,194,169 | -0.06(-0.41%) |
Nov 19, 2008 | 15.99 | 16.17 | 14.65 | 14.67 | 7,902,597 | -1.24(-7.79%) |
Nov 18, 2008 | 15.72 | 16.04 | 15.35 | 15.91 | 11,441,926 | +0.12(+0.76%) |
Nov 17, 2008 | 15.74 | 16.24 | 15.67 | 15.79 | 7,766,284 | -0.16(-1.00%) |
Nov 14, 2008 | 16.33 | 16.62 | 15.73 | 15.95 | 10,404,097 | -0.60(-3.63%) |
Nov 13, 2008 | 15.67 | 16.58 | 15.15 | 16.55 | 12,632,243 | +0.90(+5.75%) |
Nov 12, 2008 | 16.02 | 16.17 | 15.61 | 15.65 | 6,289,160 | -0.37(-2.31%) |
Nov 11, 2008 | 16.33 | 16.68 | 15.87 | 16.02 | 6,959,270 | -0.48(-2.91%) |
Nov 10, 2008 | 17.14 | 17.23 | 16.38 | 16.50 | 5,898,763 | -0.26(-1.55%) |
Nov 07, 2008 | 16.73 | 16.85 | 16.21 | 16.76 | 10,586,480 | +0.32(+1.95%) |
Nov 06, 2008 | 17.15 | 17.35 | 16.34 | 16.44 | 8,945,846 | -1.05(-6.00%) |
Nov 05, 2008 | 17.76 | 18.07 | 17.48 | 17.49 | 8,057,307 | -0.45(-2.51%) |
Nov 04, 2008 | 18.12 | 18.17 | 17.65 | 17.94 | 8,679,865 | +0.32(+1.82%) |