Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.53 | 17.53 | 16.15 | 16.38 | 0 | -1.01(-5.83%) |
Jan 29, 2009 | 18.22 | 18.48 | 17.29 | 17.39 | 364,378 | -1.26(-6.75%) |
Jan 28, 2009 | 18.27 | 19.13 | 17.93 | 18.65 | 568,580 | +0.89(+5.00%) |
Jan 27, 2009 | 17.53 | 18.07 | 17.33 | 17.76 | 233,846 | +0.26(+1.50%) |
Jan 26, 2009 | 17.23 | 18.16 | 17.02 | 17.50 | 498,108 | +0.28(+1.63%) |
Jan 23, 2009 | 16.58 | 17.78 | 16.33 | 17.22 | 606,563 | +0.34(+1.98%) |
Jan 22, 2009 | 17.07 | 17.29 | 16.43 | 16.88 | 718,769 | -0.58(-3.32%) |
Jan 21, 2009 | 17.25 | 17.51 | 16.66 | 17.46 | 424,668 | +0.35(+2.06%) |
Jan 20, 2009 | 18.09 | 18.09 | 16.80 | 17.11 | 1,362,136 | -1.00(-5.50%) |
Jan 16, 2009 | 18.44 | 18.47 | 17.25 | 18.11 | 525,667 | +0.23(+1.27%) |
Jan 15, 2009 | 16.70 | 18.22 | 16.10 | 17.88 | 807,931 | +1.01(+5.96%) |
Jan 14, 2009 | 17.12 | 17.12 | 16.48 | 16.87 | 937,368 | -0.62(-3.52%) |
Jan 13, 2009 | 17.36 | 17.81 | 16.94 | 17.49 | 603,628 | +0.13(+0.73%) |
Jan 12, 2009 | 18.20 | 18.20 | 17.11 | 17.36 | 1,055,835 | -0.72(-4.01%) |
Jan 09, 2009 | 18.79 | 19.82 | 17.86 | 18.09 | 976,458 | +0.56(+3.20%) |
Jan 08, 2009 | 17.36 | 17.70 | 16.95 | 17.53 | 538,943 | -0.12(-0.67%) |
Jan 07, 2009 | 18.30 | 18.30 | 17.34 | 17.64 | 683,451 | -0.64(-3.52%) |
Jan 06, 2009 | 17.99 | 18.76 | 17.98 | 18.29 | 893,779 | +0.50(+2.80%) |
Jan 05, 2009 | 16.86 | 18.01 | 16.70 | 17.79 | 839,837 | +0.84(+4.97%) |
Jan 02, 2009 | 16.80 | 17.43 | 16.15 | 16.95 | 0 | +0.27(+1.63%) |
Jan 01, 2009 | 15.46 | 17.02 | 15.39 | 16.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.46 | 17.02 | 15.39 | 16.67 | 882,812 | +1.06(+6.79%) |
Dec 30, 2008 | 15.22 | 15.62 | 15.01 | 15.61 | 722,691 | +0.28(+1.83%) |
Dec 29, 2008 | 15.85 | 15.90 | 15.13 | 15.33 | 440,306 | -0.53(-3.31%) |
Dec 26, 2008 | 15.96 | 16.11 | 15.52 | 15.86 | 815,668 | -0.12(-0.74%) |
Dec 24, 2008 | 16.18 | 16.18 | 15.64 | 15.98 | 123,573 | -0.04(-0.23%) |
Dec 23, 2008 | 16.39 | 16.40 | 15.89 | 16.01 | 427,281 | -0.27(-1.67%) |
Dec 22, 2008 | 17.42 | 17.45 | 15.86 | 16.28 | 509,079 | -0.75(-4.41%) |
Dec 19, 2008 | 17.51 | 17.76 | 16.75 | 17.04 | 543,731 | -0.35(-2.03%) |
Dec 18, 2008 | 17.85 | 18.32 | 17.17 | 17.39 | 1,060,461 | -0.75(-4.14%) |
Dec 17, 2008 | 18.01 | 18.58 | 18.01 | 18.14 | 963,676 | -0.14(-0.79%) |
Dec 16, 2008 | 17.73 | 18.48 | 17.44 | 18.29 | 673,389 | +0.77(+4.40%) |
Dec 15, 2008 | 18.89 | 18.89 | 17.06 | 17.52 | 431,793 | -0.87(-4.73%) |
Dec 12, 2008 | 17.03 | 18.41 | 16.90 | 18.39 | 1,185,768 | +1.11(+6.39%) |
Dec 11, 2008 | 18.33 | 18.44 | 17.10 | 17.28 | 1,108,673 | -1.21(-6.56%) |
Dec 10, 2008 | 18.43 | 18.62 | 17.78 | 18.49 | 1,031,088 | +0.23(+1.24%) |
Dec 09, 2008 | 19.78 | 19.88 | 17.66 | 18.27 | 1,271,098 | -1.37(-6.96%) |
Dec 08, 2008 | 18.19 | 20.59 | 18.19 | 19.64 | 1,998,143 | +1.79(+10.05%) |
Dec 05, 2008 | 17.46 | 18.08 | 16.66 | 17.84 | 715,519 | +0.31(+1.76%) |
Dec 04, 2008 | 17.62 | 18.39 | 17.16 | 17.53 | 912,419 | -0.19(-1.07%) |
Dec 03, 2008 | 17.53 | 18.52 | 17.07 | 17.72 | 1,368,701 | +0.25(+1.45%) |
Dec 02, 2008 | 17.06 | 18.05 | 16.90 | 17.47 | 789,998 | +0.54(+3.21%) |
Dec 01, 2008 | 18.66 | 19.22 | 16.77 | 16.93 | 812,526 | -2.09(-11.00%) |
Nov 28, 2008 | 19.02 | 19.88 | 18.62 | 19.02 | 273,831 | -0.10(-0.52%) |
Nov 26, 2008 | 16.85 | 20.02 | 16.39 | 19.12 | 1,822,837 | +2.12(+12.47%) |
Nov 25, 2008 | 15.52 | 17.02 | 15.08 | 17.00 | 1,221,341 | +1.48(+9.51%) |
Nov 24, 2008 | 15.23 | 15.89 | 14.63 | 15.52 | 2,153,058 | +0.60(+4.01%) |
Nov 21, 2008 | 13.88 | 15.07 | 13.34 | 14.93 | 1,769,122 | +1.23(+8.99%) |
Nov 20, 2008 | 13.89 | 14.73 | 12.92 | 13.69 | 1,532,502 | -0.38(-2.70%) |
Nov 19, 2008 | 15.41 | 16.42 | 14.06 | 14.07 | 1,573,435 | -2.71(-16.14%) |
Nov 18, 2008 | 16.50 | 17.05 | 16.36 | 16.78 | 913,111 | +0.23(+1.37%) |
Nov 17, 2008 | 16.53 | 17.42 | 16.14 | 16.56 | 1,071,092 | -0.43(-2.51%) |
Nov 14, 2008 | 16.12 | 16.98 | 16.12 | 16.98 | 6,014,047 | +0.68(+4.17%) |
Nov 13, 2008 | 15.85 | 16.66 | 14.74 | 16.30 | 2,023,050 | +0.90(+5.82%) |
Nov 12, 2008 | 15.90 | 16.23 | 15.10 | 15.41 | 1,120,172 | -0.72(-4.49%) |
Nov 11, 2008 | 16.73 | 16.73 | 15.94 | 16.13 | 1,496,025 | +0.35(+2.24%) |
Nov 10, 2008 | 16.01 | 16.53 | 15.72 | 15.78 | 632,403 | -0.33(-2.02%) |
Nov 07, 2008 | 16.90 | 16.91 | 15.86 | 16.10 | 559,720 | -0.27(-1.66%) |
Nov 06, 2008 | 16.67 | 16.94 | 15.74 | 16.38 | 679,841 | -0.34(-2.01%) |
Nov 05, 2008 | 17.08 | 17.93 | 16.68 | 16.71 | 1,023,808 | -0.60(-3.45%) |
Nov 04, 2008 | 17.55 | 18.20 | 17.17 | 17.31 | 813,673 | +0.12(+0.68%) |