Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.48 | 15.62 | 15.04 | 15.08 | 6,783,873 | -0.35(-2.25%) |
Jan 29, 2009 | 15.68 | 15.76 | 15.39 | 15.43 | 5,763,439 | -0.27(-1.70%) |
Jan 28, 2009 | 15.79 | 15.92 | 15.57 | 15.69 | 8,261,234 | +0.04(+0.28%) |
Jan 27, 2009 | 15.29 | 15.89 | 15.14 | 15.65 | 7,241,092 | -0.07(-0.43%) |
Jan 26, 2009 | 15.13 | 15.82 | 15.12 | 15.72 | 7,858,158 | +0.56(+3.73%) |
Jan 23, 2009 | 15.15 | 15.31 | 14.95 | 15.15 | 6,125,880 | -0.14(-0.93%) |
Jan 22, 2009 | 15.38 | 15.54 | 15.12 | 15.30 | 5,811,148 | -0.29(-1.83%) |
Jan 21, 2009 | 15.56 | 15.78 | 15.09 | 15.58 | 8,021,149 | +0.26(+1.70%) |
Jan 20, 2009 | 15.66 | 16.00 | 15.31 | 15.32 | 8,489,946 | -0.47(-2.95%) |
Jan 16, 2009 | 15.53 | 15.85 | 15.39 | 15.79 | 8,438,215 | +0.34(+2.17%) |
Jan 15, 2009 | 15.28 | 15.56 | 15.04 | 15.45 | 7,980,854 | +0.19(+1.22%) |
Jan 14, 2009 | 15.61 | 15.70 | 15.18 | 15.27 | 5,192,036 | -0.53(-3.38%) |
Jan 13, 2009 | 15.61 | 15.89 | 15.60 | 15.80 | 5,484,890 | +0.20(+1.27%) |
Jan 12, 2009 | 15.75 | 15.89 | 15.47 | 15.60 | 5,211,709 | -0.11(-0.71%) |
Jan 09, 2009 | 16.22 | 16.22 | 15.59 | 15.71 | 5,325,544 | -0.54(-3.32%) |
Jan 08, 2009 | 16.31 | 16.43 | 16.01 | 16.25 | 4,436,613 | +0.06(+0.38%) |
Jan 07, 2009 | 16.25 | 16.44 | 16.14 | 16.19 | 8,121,922 | -0.20(-1.21%) |
Jan 06, 2009 | 16.51 | 16.56 | 16.23 | 16.39 | 6,125,662 | -0.01(-0.08%) |
Jan 05, 2009 | 16.53 | 16.64 | 16.23 | 16.40 | 6,347,548 | -0.32(-1.93%) |
Jan 02, 2009 | 16.33 | 16.80 | 16.12 | 16.72 | 4,618,351 | +0.41(+2.51%) |
Dec 31, 2008 | 15.83 | 16.39 | 15.78 | 16.31 | 5,184,234 | +0.30(+1.90%) |
Dec 30, 2008 | 15.48 | 16.02 | 15.38 | 16.01 | 3,716,108 | +0.66(+4.33%) |
Dec 29, 2008 | 15.68 | 15.76 | 15.18 | 15.35 | 3,845,884 | -0.29(-1.87%) |
Dec 26, 2008 | 15.57 | 15.81 | 15.52 | 15.64 | 1,887,469 | +0.08(+0.52%) |
Dec 24, 2008 | 15.64 | 15.68 | 15.52 | 15.56 | 1,661,543 | -0.14(-0.91%) |
Dec 23, 2008 | 16.02 | 16.14 | 15.52 | 15.70 | 4,354,049 | -0.22(-1.37%) |
Dec 22, 2008 | 16.23 | 16.67 | 15.64 | 15.92 | 5,938,280 | -0.38(-2.32%) |
Dec 19, 2008 | 16.23 | 16.44 | 16.02 | 16.30 | 8,671,617 | +0.22(+1.39%) |
Dec 18, 2008 | 16.58 | 16.87 | 15.86 | 16.07 | 9,326,739 | -0.45(-2.71%) |
Dec 17, 2008 | 16.17 | 16.74 | 15.99 | 16.52 | 8,681,497 | -0.01(-0.04%) |
Dec 16, 2008 | 15.83 | 16.53 | 15.59 | 16.53 | 8,301,532 | +0.84(+5.34%) |
Dec 15, 2008 | 16.00 | 16.20 | 15.49 | 15.69 | 7,798,810 | -0.51(-3.14%) |
Dec 12, 2008 | 15.72 | 16.28 | 15.58 | 16.20 | 6,104,166 | +0.30(+1.91%) |
Dec 11, 2008 | 16.34 | 16.51 | 15.84 | 15.89 | 5,948,294 | -0.45(-2.74%) |
Dec 10, 2008 | 16.00 | 16.57 | 16.00 | 16.34 | 6,663,232 | -0.24(-1.42%) |
Dec 09, 2008 | 16.90 | 17.16 | 16.49 | 16.58 | 5,452,703 | -0.45(-2.66%) |
Dec 08, 2008 | 16.72 | 17.21 | 16.65 | 17.03 | 7,007,216 | +0.57(+3.47%) |
Dec 05, 2008 | 15.84 | 16.51 | 15.36 | 16.46 | 7,380,144 | +0.30(+1.88%) |
Dec 04, 2008 | 16.58 | 17.15 | 15.89 | 16.15 | 7,141,381 | -0.71(-4.23%) |
Dec 03, 2008 | 16.13 | 17.03 | 16.05 | 16.87 | 9,276,893 | +0.33(+1.99%) |
Dec 02, 2008 | 16.36 | 16.87 | 16.16 | 16.54 | 7,466,275 | +0.38(+2.38%) |
Dec 01, 2008 | 17.33 | 17.35 | 16.15 | 16.15 | 6,401,139 | -1.39(-7.93%) |
Nov 28, 2008 | 17.41 | 17.62 | 17.28 | 17.54 | 2,065,084 | -0.06(-0.35%) |
Nov 26, 2008 | 16.90 | 17.61 | 16.75 | 17.61 | 5,477,418 | +0.50(+2.94%) |
Nov 25, 2008 | 16.97 | 17.22 | 16.68 | 17.10 | 8,509,719 | +0.22(+1.32%) |
Nov 24, 2008 | 15.89 | 17.00 | 15.46 | 16.88 | 10,267,540 | +1.32(+8.46%) |
Nov 21, 2008 | 14.84 | 15.56 | 14.41 | 15.56 | 12,529,381 | +0.79(+5.34%) |
Nov 20, 2008 | 15.21 | 15.83 | 14.72 | 14.77 | 10,501,876 | -0.51(-3.33%) |
Nov 19, 2008 | 15.94 | 16.23 | 15.27 | 15.28 | 7,969,454 | -0.70(-4.35%) |
Nov 18, 2008 | 15.80 | 16.25 | 15.58 | 15.98 | 7,446,986 | +0.16(+0.98%) |
Nov 17, 2008 | 15.77 | 16.38 | 15.51 | 15.82 | 6,271,186 | -0.13(-0.82%) |
Nov 14, 2008 | 16.33 | 16.72 | 15.89 | 15.95 | 7,681,318 | -0.76(-4.53%) |
Nov 13, 2008 | 15.56 | 16.72 | 14.99 | 16.71 | 9,537,495 | +1.13(+7.25%) |
Nov 12, 2008 | 15.99 | 16.08 | 15.56 | 15.58 | 7,326,761 | -0.61(-3.79%) |
Nov 11, 2008 | 16.49 | 16.69 | 16.02 | 16.20 | 5,377,717 | -0.42(-2.54%) |
Nov 10, 2008 | 17.01 | 17.13 | 16.46 | 16.62 | 4,594,781 | -0.07(-0.45%) |
Nov 07, 2008 | 16.76 | 17.02 | 16.36 | 16.69 | 6,406,657 | +0.15(+0.90%) |
Nov 06, 2008 | 17.03 | 17.46 | 16.46 | 16.54 | 7,697,466 | -0.76(-4.41%) |
Nov 05, 2008 | 17.97 | 18.14 | 17.28 | 17.31 | 6,877,682 | -0.88(-4.81%) |
Nov 04, 2008 | 18.12 | 18.20 | 17.64 | 18.18 | 7,728,874 | +0.24(+1.35%) |