Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.98 | 20.10 | 19.08 | 19.16 | 0 | -0.81(-4.04%) |
Jan 29, 2009 | 19.81 | 20.37 | 19.79 | 19.97 | 3,358,906 | -0.16(-0.77%) |
Jan 28, 2009 | 19.99 | 20.30 | 19.86 | 20.12 | 3,087,783 | +0.39(+1.96%) |
Jan 27, 2009 | 19.59 | 19.94 | 19.41 | 19.74 | 3,467,849 | +0.31(+1.60%) |
Jan 26, 2009 | 19.14 | 19.82 | 19.07 | 19.42 | 5,013,066 | +0.36(+1.87%) |
Jan 23, 2009 | 18.44 | 19.14 | 18.36 | 19.07 | 3,949,346 | +0.37(+1.97%) |
Jan 22, 2009 | 18.43 | 18.85 | 18.43 | 18.70 | 2,929,455 | -0.09(-0.46%) |
Jan 21, 2009 | 18.63 | 18.80 | 18.26 | 18.78 | 4,598,884 | +0.50(+2.74%) |
Jan 20, 2009 | 18.67 | 18.82 | 18.24 | 18.28 | 3,284,891 | -0.43(-2.28%) |
Jan 16, 2009 | 18.53 | 18.78 | 18.31 | 18.71 | 2,639,273 | +0.39(+2.14%) |
Jan 15, 2009 | 18.20 | 18.32 | 17.92 | 18.32 | 2,867,687 | +0.12(+0.63%) |
Jan 14, 2009 | 18.44 | 18.44 | 17.86 | 18.20 | 2,815,376 | -0.35(-1.86%) |
Jan 13, 2009 | 18.94 | 18.94 | 18.38 | 18.55 | 2,485,490 | -0.22(-1.20%) |
Jan 12, 2009 | 18.79 | 18.99 | 18.62 | 18.77 | 1,747,130 | -0.05(-0.24%) |
Jan 09, 2009 | 18.96 | 19.10 | 18.74 | 18.82 | 2,419,036 | -0.10(-0.55%) |
Jan 08, 2009 | 18.85 | 19.00 | 18.73 | 18.92 | 1,718,401 | +0.05(+0.24%) |
Jan 07, 2009 | 19.10 | 19.10 | 18.77 | 18.88 | 2,472,570 | -0.32(-1.65%) |
Jan 06, 2009 | 19.72 | 19.83 | 19.05 | 19.19 | 2,499,674 | -0.43(-2.17%) |
Jan 05, 2009 | 19.63 | 19.84 | 19.45 | 19.62 | 2,437,816 | -0.04(-0.20%) |
Jan 02, 2009 | 19.21 | 19.79 | 19.11 | 19.66 | 0 | +0.50(+2.59%) |
Jan 01, 2009 | 18.93 | 19.25 | 18.69 | 19.16 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.93 | 19.25 | 18.69 | 19.16 | 2,650,301 | +0.47(+2.50%) |
Dec 30, 2008 | 18.43 | 18.71 | 18.43 | 18.70 | 2,264,627 | +0.23(+1.25%) |
Dec 29, 2008 | 18.55 | 18.59 | 18.22 | 18.47 | 1,536,125 | -0.08(-0.43%) |
Dec 26, 2008 | 18.45 | 18.61 | 18.35 | 18.55 | 729,490 | +0.17(+0.94%) |
Dec 24, 2008 | 18.27 | 18.46 | 18.27 | 18.38 | 654,573 | +0.12(+0.66%) |
Dec 23, 2008 | 18.84 | 18.93 | 18.19 | 18.25 | 1,564,924 | -0.50(-2.67%) |
Dec 22, 2008 | 18.87 | 19.02 | 18.44 | 18.76 | 1,566,954 | -0.08(-0.43%) |
Dec 19, 2008 | 18.92 | 19.45 | 18.80 | 18.84 | 3,370,996 | -0.01(-0.03%) |
Dec 18, 2008 | 18.89 | 19.32 | 18.76 | 18.84 | 3,256,634 | +0.05(+0.25%) |
Dec 17, 2008 | 18.77 | 19.00 | 18.59 | 18.80 | 2,030,337 | -0.25(-1.30%) |
Dec 16, 2008 | 18.23 | 19.07 | 18.15 | 19.04 | 2,772,738 | +0.79(+4.32%) |
Dec 15, 2008 | 18.87 | 18.97 | 18.05 | 18.25 | 1,812,758 | -0.62(-3.27%) |
Dec 12, 2008 | 18.50 | 18.87 | 17.87 | 18.87 | 2,960,940 | -0.13(-0.70%) |
Dec 11, 2008 | 19.08 | 19.48 | 18.73 | 19.00 | 2,687,407 | -0.21(-1.08%) |
Dec 10, 2008 | 19.13 | 19.52 | 18.85 | 19.21 | 2,039,748 | +0.22(+1.18%) |
Dec 09, 2008 | 18.99 | 19.44 | 18.79 | 18.99 | 2,432,866 | -0.14(-0.75%) |
Dec 08, 2008 | 19.67 | 19.73 | 18.69 | 19.13 | 2,278,167 | -0.29(-1.48%) |
Dec 05, 2008 | 18.92 | 19.48 | 18.46 | 19.42 | 3,032,000 | +0.51(+2.68%) |
Dec 04, 2008 | 19.87 | 19.97 | 18.62 | 18.91 | 2,490,916 | -1.02(-5.12%) |
Dec 03, 2008 | 19.45 | 19.98 | 19.04 | 19.93 | 1,948,145 | +0.35(+1.77%) |
Dec 02, 2008 | 19.41 | 19.70 | 19.02 | 19.59 | 1,941,539 | +0.52(+2.75%) |
Dec 01, 2008 | 20.20 | 20.21 | 19.03 | 19.06 | 2,773,340 | -1.44(-7.03%) |
Nov 28, 2008 | 19.82 | 20.50 | 19.79 | 20.50 | 1,353,495 | +0.62(+3.13%) |
Nov 26, 2008 | 19.29 | 19.95 | 19.11 | 19.88 | 1,535,079 | +0.09(+0.44%) |
Nov 25, 2008 | 20.14 | 20.25 | 19.28 | 19.79 | 2,545,227 | +0.20(+1.03%) |
Nov 24, 2008 | 19.06 | 20.01 | 18.56 | 19.59 | 3,380,067 | +0.77(+4.10%) |
Nov 21, 2008 | 17.50 | 18.89 | 17.19 | 18.82 | 3,944,254 | +1.73(+10.11%) |
Nov 20, 2008 | 18.51 | 18.61 | 16.74 | 17.09 | 6,203,666 | -1.55(-8.32%) |
Nov 19, 2008 | 19.36 | 19.74 | 18.64 | 18.64 | 2,415,124 | -0.69(-3.55%) |
Nov 18, 2008 | 19.53 | 19.77 | 18.73 | 19.33 | 2,726,007 | -0.20(-1.03%) |
Nov 17, 2008 | 19.40 | 20.25 | 19.16 | 19.53 | 2,941,052 | +0.13(+0.65%) |
Nov 14, 2008 | 18.92 | 20.40 | 18.77 | 19.40 | 0 | -0.01(-0.06%) |
Nov 13, 2008 | 18.13 | 19.73 | 18.13 | 19.41 | 4,483,670 | +1.29(+7.09%) |
Nov 12, 2008 | 18.14 | 18.40 | 17.85 | 18.13 | 1,646,136 | -0.33(-1.78%) |
Nov 11, 2008 | 17.93 | 18.85 | 17.65 | 18.46 | 1,757,678 | +0.08(+0.44%) |
Nov 10, 2008 | 18.96 | 19.10 | 18.06 | 18.38 | 1,372,688 | -0.22(-1.21%) |
Nov 07, 2008 | 17.71 | 18.61 | 17.62 | 18.60 | 1,596,611 | +0.98(+5.56%) |
Nov 06, 2008 | 18.58 | 18.76 | 17.37 | 17.62 | 2,041,014 | -0.97(-5.24%) |
Nov 05, 2008 | 19.11 | 19.56 | 18.54 | 18.59 | 2,152,413 | -0.75(-3.87%) |
Nov 04, 2008 | 18.21 | 19.47 | 18.21 | 19.34 | 3,783,948 | +0.82(+4.45%) |