Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.48 | 18.55 | 18.17 | 18.45 | 0 | -0.03(-0.16%) |
Jan 29, 2009 | 18.51 | 18.53 | 18.44 | 18.48 | 35,571 | -0.05(-0.29%) |
Jan 28, 2009 | 18.71 | 18.71 | 18.40 | 18.53 | 89,556 | -0.16(-0.88%) |
Jan 27, 2009 | 18.66 | 18.69 | 18.38 | 18.69 | 115,740 | +0.30(+1.62%) |
Jan 26, 2009 | 18.70 | 18.70 | 18.40 | 18.40 | 51,531 | -0.17(-0.92%) |
Jan 23, 2009 | 18.68 | 18.77 | 18.57 | 18.57 | 87,521 | -0.12(-0.66%) |
Jan 22, 2009 | 18.78 | 18.78 | 18.46 | 18.69 | 122,092 | -0.07(-0.39%) |
Jan 21, 2009 | 18.78 | 18.82 | 18.68 | 18.76 | 133,421 | -0.16(-0.83%) |
Jan 20, 2009 | 18.78 | 18.92 | 18.64 | 18.92 | 192,267 | +0.03(+0.16%) |
Jan 16, 2009 | 18.90 | 18.93 | 18.81 | 18.89 | 27,083 | -0.03(-0.14%) |
Jan 15, 2009 | 18.94 | 18.96 | 18.79 | 18.92 | 91,238 | +0.02(+0.11%) |
Jan 14, 2009 | 18.68 | 18.98 | 18.54 | 18.90 | 80,751 | +0.30(+1.64%) |
Jan 13, 2009 | 18.85 | 19.01 | 18.59 | 18.59 | 97,121 | -0.25(-1.33%) |
Jan 12, 2009 | 18.84 | 18.84 | 18.69 | 18.84 | 60,124 | -0.01(-0.05%) |
Jan 09, 2009 | 18.80 | 18.88 | 18.64 | 18.85 | 214,436 | +0.24(+1.31%) |
Jan 08, 2009 | 18.68 | 18.77 | 18.57 | 18.61 | 65,693 | -0.04(-0.23%) |
Jan 07, 2009 | 18.82 | 18.82 | 18.58 | 18.65 | 47,041 | -0.13(-0.70%) |
Jan 06, 2009 | 18.58 | 18.78 | 18.57 | 18.78 | 103,231 | +0.09(+0.50%) |
Jan 05, 2009 | 18.68 | 18.80 | 18.51 | 18.69 | 95,098 | +0.14(+0.76%) |
Jan 02, 2009 | 18.86 | 18.87 | 18.30 | 18.55 | 0 | -0.07(-0.39%) |
Jan 01, 2009 | 18.56 | 18.84 | 18.56 | 18.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.56 | 18.84 | 18.56 | 18.62 | 51,188 | -0.14(-0.76%) |
Dec 30, 2008 | 18.67 | 18.76 | 18.51 | 18.76 | 47,361 | +0.01(+0.07%) |
Dec 29, 2008 | 18.74 | 18.84 | 18.46 | 18.75 | 104,584 | +0.15(+0.81%) |
Dec 26, 2008 | 18.80 | 18.81 | 18.60 | 18.60 | 42,804 | -0.11(-0.59%) |
Dec 24, 2008 | 18.83 | 18.86 | 18.66 | 18.71 | 48,394 | +0.02(+0.11%) |
Dec 23, 2008 | 18.71 | 18.78 | 18.60 | 18.69 | 68,146 | +0.09(+0.49%) |
Dec 22, 2008 | 18.77 | 18.77 | 18.58 | 18.60 | 51,540 | -0.01(-0.07%) |
Dec 19, 2008 | 18.85 | 18.88 | 18.61 | 18.61 | 58,624 | -0.33(-1.75%) |
Dec 18, 2008 | 18.87 | 18.98 | 18.68 | 18.94 | 49,524 | +0.05(+0.27%) |
Dec 17, 2008 | 18.90 | 18.93 | 18.39 | 18.89 | 145,357 | -0.04(-0.19%) |
Dec 16, 2008 | 18.55 | 18.93 | 18.27 | 18.93 | 146,699 | +0.29(+1.54%) |
Dec 15, 2008 | 18.66 | 18.66 | 18.33 | 18.64 | 62,538 | -0.01(-0.04%) |
Dec 12, 2008 | 18.67 | 18.69 | 18.21 | 18.65 | 104,578 | -0.06(-0.31%) |
Dec 11, 2008 | 18.66 | 18.74 | 18.59 | 18.71 | 39,401 | +0.09(+0.49%) |
Dec 10, 2008 | 18.55 | 18.72 | 18.10 | 18.62 | 83,563 | -0.01(-0.06%) |
Dec 09, 2008 | 18.38 | 18.68 | 18.33 | 18.63 | 111,937 | +0.13(+0.68%) |
Dec 08, 2008 | 18.30 | 18.61 | 18.29 | 18.51 | 180,597 | +0.09(+0.48%) |
Dec 05, 2008 | 18.26 | 18.73 | 18.22 | 18.42 | 237,710 | +0.15(+0.80%) |
Dec 04, 2008 | 18.16 | 18.27 | 18.13 | 18.27 | 21,526 | +0.05(+0.28%) |
Dec 03, 2008 | 18.17 | 18.42 | 17.99 | 18.22 | 159,256 | +0.06(+0.33%) |
Dec 02, 2008 | 18.05 | 18.19 | 17.93 | 18.16 | 56,097 | +0.16(+0.91%) |
Dec 01, 2008 | 18.26 | 18.26 | 17.88 | 18.00 | 39,476 | +0.03(+0.16%) |
Nov 28, 2008 | 18.07 | 18.09 | 17.83 | 17.97 | 43,644 | -0.18(-0.97%) |
Nov 26, 2008 | 18.10 | 18.46 | 17.92 | 18.14 | 88,152 | -0.03(-0.17%) |
Nov 25, 2008 | 17.95 | 18.17 | 17.76 | 18.17 | 77,533 | +0.51(+2.90%) |
Nov 24, 2008 | 17.71 | 17.71 | 17.42 | 17.66 | 80,641 | +0.15(+0.86%) |
Nov 21, 2008 | 17.40 | 17.68 | 17.33 | 17.51 | 117,518 | -0.10(-0.59%) |
Nov 20, 2008 | 18.14 | 18.14 | 17.61 | 17.62 | 37,746 | -0.24(-1.36%) |
Nov 19, 2008 | 17.81 | 17.92 | 17.54 | 17.86 | 46,512 | +0.01(+0.05%) |
Nov 18, 2008 | 17.76 | 17.86 | 17.65 | 17.85 | 65,881 | +0.08(+0.43%) |
Nov 17, 2008 | 17.62 | 17.83 | 17.62 | 17.77 | 37,710 | -0.04(-0.23%) |
Nov 14, 2008 | 17.63 | 17.90 | 17.55 | 17.81 | 124,739 | +0.03(+0.20%) |
Nov 13, 2008 | 17.90 | 17.90 | 17.46 | 17.78 | 111,551 | +0.37(+2.13%) |
Nov 12, 2008 | 17.96 | 17.96 | 17.41 | 17.41 | 47,373 | -0.42(-2.37%) |
Nov 11, 2008 | 17.77 | 17.87 | 17.71 | 17.83 | 78,406 | -0.11(-0.62%) |
Nov 10, 2008 | 18.02 | 18.02 | 17.66 | 17.94 | 143,720 | +0.07(+0.37%) |
Nov 07, 2008 | 17.96 | 17.96 | 17.65 | 17.87 | 61,582 | -0.02(-0.13%) |
Nov 06, 2008 | 17.51 | 17.90 | 17.51 | 17.90 | 43,208 | -0.00(-0.02%) |
Nov 05, 2008 | 17.55 | 17.90 | 17.54 | 17.90 | 189,378 | +0.33(+1.90%) |
Nov 04, 2008 | 17.52 | 17.57 | 17.23 | 17.57 | 21,762 | +0.26(+1.49%) |