Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.89 | 17.05 | 16.16 | 16.36 | 0 | -0.43(-2.56%) |
Jan 29, 2009 | 17.51 | 17.55 | 16.77 | 16.79 | 241,715 | -1.17(-6.51%) |
Jan 28, 2009 | 16.81 | 18.04 | 16.81 | 17.96 | 277,143 | +1.63(+9.98%) |
Jan 27, 2009 | 16.25 | 16.39 | 15.93 | 16.33 | 348,993 | +0.37(+2.34%) |
Jan 26, 2009 | 16.29 | 16.87 | 15.60 | 15.96 | 369,112 | -0.29(-1.77%) |
Jan 23, 2009 | 15.36 | 16.26 | 14.94 | 16.24 | 257,579 | +0.56(+3.57%) |
Jan 22, 2009 | 15.47 | 16.39 | 15.02 | 15.68 | 578,837 | -0.15(-0.95%) |
Jan 21, 2009 | 14.76 | 15.85 | 14.50 | 15.83 | 213,626 | +1.49(+10.36%) |
Jan 20, 2009 | 15.92 | 16.02 | 14.28 | 14.35 | 361,688 | -2.47(-14.68%) |
Jan 16, 2009 | 17.13 | 17.18 | 15.96 | 16.82 | 252,516 | +0.06(+0.39%) |
Jan 15, 2009 | 16.97 | 17.33 | 16.00 | 16.75 | 245,473 | -0.19(-1.14%) |
Jan 14, 2009 | 17.52 | 17.63 | 16.84 | 16.95 | 232,939 | -1.03(-5.71%) |
Jan 13, 2009 | 17.61 | 18.21 | 17.51 | 17.97 | 412,971 | +0.16(+0.89%) |
Jan 12, 2009 | 18.66 | 18.66 | 17.59 | 17.81 | 543,266 | -0.80(-4.28%) |
Jan 09, 2009 | 19.06 | 19.06 | 18.55 | 18.61 | 323,209 | -0.46(-2.41%) |
Jan 08, 2009 | 18.88 | 19.15 | 18.75 | 19.07 | 298,268 | +0.03(+0.15%) |
Jan 07, 2009 | 19.62 | 19.65 | 18.92 | 19.04 | 331,120 | -0.91(-4.57%) |
Jan 06, 2009 | 19.66 | 20.15 | 19.46 | 19.95 | 174,030 | +0.55(+2.81%) |
Jan 05, 2009 | 19.31 | 19.74 | 19.03 | 19.41 | 130,940 | +0.03(+0.15%) |
Jan 02, 2009 | 18.63 | 19.56 | 18.40 | 19.38 | 0 | +0.50(+2.62%) |
Jan 01, 2009 | 18.39 | 19.03 | 18.21 | 18.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.39 | 19.03 | 18.21 | 18.88 | 74,064 | +0.72(+3.99%) |
Dec 30, 2008 | 17.33 | 18.17 | 17.22 | 18.16 | 46,699 | +0.96(+5.59%) |
Dec 29, 2008 | 17.26 | 17.28 | 16.75 | 17.20 | 30,915 | -0.15(-0.87%) |
Dec 26, 2008 | 17.48 | 17.48 | 17.13 | 17.35 | 24,784 | -0.02(-0.12%) |
Dec 24, 2008 | 17.19 | 17.37 | 17.05 | 17.37 | 22,701 | +0.11(+0.62%) |
Dec 23, 2008 | 17.78 | 17.78 | 17.21 | 17.26 | 88,238 | -0.34(-1.96%) |
Dec 22, 2008 | 18.26 | 18.30 | 17.28 | 17.61 | 183,694 | -0.70(-3.84%) |
Dec 19, 2008 | 18.45 | 18.91 | 18.21 | 18.31 | 870,692 | -0.19(-1.01%) |
Dec 18, 2008 | 18.92 | 19.21 | 18.29 | 18.50 | 228,843 | -0.37(-1.98%) |
Dec 17, 2008 | 18.53 | 19.36 | 18.37 | 18.87 | 204,569 | +0.06(+0.34%) |
Dec 16, 2008 | 17.58 | 18.86 | 17.55 | 18.80 | 656,027 | +1.62(+9.44%) |
Dec 15, 2008 | 17.84 | 17.84 | 16.88 | 17.18 | 65,386 | -0.61(-3.43%) |
Dec 12, 2008 | 16.95 | 17.92 | 16.95 | 17.79 | 870,242 | +0.13(+0.73%) |
Dec 11, 2008 | 18.32 | 18.85 | 17.58 | 17.66 | 68,975 | -0.95(-5.13%) |
Dec 10, 2008 | 18.90 | 18.90 | 18.12 | 18.62 | 385,837 | +0.01(+0.04%) |
Dec 09, 2008 | 18.95 | 19.56 | 18.52 | 18.61 | 135,152 | -0.65(-3.35%) |
Dec 08, 2008 | 18.75 | 19.49 | 18.60 | 19.26 | 528,988 | +1.34(+7.49%) |
Dec 05, 2008 | 16.26 | 17.91 | 16.19 | 17.91 | 69,788 | +1.28(+7.73%) |
Dec 04, 2008 | 16.56 | 17.48 | 16.34 | 16.63 | 213,964 | -0.20(-1.19%) |
Dec 03, 2008 | 15.86 | 16.92 | 15.43 | 16.83 | 243,868 | +0.73(+4.55%) |
Dec 02, 2008 | 15.47 | 16.19 | 15.07 | 16.10 | 151,119 | +0.75(+4.91%) |
Dec 01, 2008 | 17.30 | 17.35 | 15.30 | 15.35 | 92,563 | -3.13(-16.94%) |
Nov 28, 2008 | 18.03 | 18.49 | 17.81 | 18.47 | 34,229 | +0.39(+2.18%) |
Nov 26, 2008 | 16.42 | 18.14 | 16.41 | 18.08 | 118,992 | +1.20(+7.10%) |
Nov 25, 2008 | 16.98 | 17.15 | 16.03 | 16.88 | 217,263 | +0.50(+3.07%) |
Nov 24, 2008 | 14.73 | 16.69 | 14.66 | 16.38 | 296,669 | +2.13(+14.96%) |
Nov 21, 2008 | 13.67 | 14.26 | 12.86 | 14.25 | 558,813 | +0.91(+6.84%) |
Nov 20, 2008 | 13.95 | 14.86 | 13.14 | 13.34 | 199,181 | -0.95(-6.68%) |
Nov 19, 2008 | 15.83 | 15.95 | 14.24 | 14.29 | 76,218 | -1.80(-11.20%) |
Nov 18, 2008 | 16.44 | 16.44 | 15.42 | 16.09 | 99,081 | -0.15(-0.93%) |
Nov 17, 2008 | 16.80 | 17.23 | 16.20 | 16.24 | 127,339 | -1.08(-6.25%) |
Nov 14, 2008 | 18.24 | 18.59 | 17.33 | 17.33 | 81,131 | -1.21(-6.54%) |
Nov 13, 2008 | 17.23 | 18.55 | 15.97 | 18.54 | 478,524 | +1.16(+6.69%) |
Nov 12, 2008 | 18.17 | 18.45 | 17.27 | 17.38 | 67,650 | -1.34(-7.13%) |
Nov 11, 2008 | 18.33 | 19.22 | 18.03 | 18.71 | 247,138 | -0.22(-1.14%) |
Nov 10, 2008 | 20.81 | 20.81 | 18.66 | 18.93 | 284,812 | -1.25(-6.19%) |
Nov 07, 2008 | 20.00 | 20.20 | 19.52 | 20.18 | 46,257 | +0.46(+2.33%) |
Nov 06, 2008 | 20.71 | 21.12 | 19.62 | 19.72 | 170,561 | -1.42(-6.72%) |
Nov 05, 2008 | 22.48 | 22.80 | 21.07 | 21.14 | 344,357 | -1.89(-8.20%) |
Nov 04, 2008 | 22.12 | 23.07 | 22.08 | 23.02 | 66,521 | +1.20(+5.49%) |