Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.83 | 19.33 | 18.46 | 18.59 | 0 | +0.18(+0.96%) |
Jan 29, 2009 | 18.83 | 19.35 | 18.41 | 18.41 | 57,512 | -0.48(-2.55%) |
Jan 28, 2009 | 18.26 | 19.74 | 18.03 | 18.89 | 113,257 | +0.89(+4.96%) |
Jan 27, 2009 | 17.66 | 18.54 | 17.48 | 18.00 | 40,924 | +0.31(+1.78%) |
Jan 26, 2009 | 16.21 | 17.90 | 16.21 | 17.68 | 49,566 | +1.53(+9.48%) |
Jan 23, 2009 | 15.44 | 17.41 | 15.36 | 16.15 | 83,673 | +0.28(+1.79%) |
Jan 22, 2009 | 17.19 | 17.33 | 15.65 | 15.87 | 60,862 | -2.15(-11.93%) |
Jan 21, 2009 | 15.93 | 18.04 | 15.86 | 18.02 | 56,183 | +2.43(+15.62%) |
Jan 20, 2009 | 16.91 | 17.18 | 15.58 | 15.58 | 77,691 | -1.67(-9.67%) |
Jan 16, 2009 | 17.13 | 17.42 | 16.82 | 17.25 | 48,744 | +0.03(+0.17%) |
Jan 15, 2009 | 16.14 | 17.27 | 15.49 | 17.22 | 67,224 | +1.04(+6.43%) |
Jan 14, 2009 | 16.53 | 17.05 | 15.68 | 16.18 | 124,967 | -0.66(-3.90%) |
Jan 13, 2009 | 17.42 | 17.56 | 16.33 | 16.84 | 54,811 | -0.55(-3.16%) |
Jan 12, 2009 | 17.89 | 17.89 | 17.16 | 17.39 | 48,084 | -0.54(-3.01%) |
Jan 09, 2009 | 18.77 | 18.77 | 17.30 | 17.93 | 76,054 | -0.93(-4.94%) |
Jan 08, 2009 | 18.42 | 18.96 | 17.75 | 18.86 | 98,266 | +0.11(+0.58%) |
Jan 07, 2009 | 18.52 | 19.52 | 18.19 | 18.75 | 73,824 | -0.36(-1.90%) |
Jan 06, 2009 | 18.13 | 19.85 | 18.13 | 19.12 | 108,857 | +1.27(+7.09%) |
Jan 05, 2009 | 17.47 | 18.01 | 16.74 | 17.85 | 58,769 | +0.43(+2.48%) |
Jan 02, 2009 | 16.69 | 17.77 | 16.69 | 17.42 | 0 | +1.03(+6.29%) |
Jan 01, 2009 | 16.02 | 16.78 | 15.69 | 16.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.02 | 16.78 | 15.69 | 16.39 | 151,618 | +0.35(+2.20%) |
Dec 30, 2008 | 15.40 | 16.03 | 15.06 | 16.03 | 116,652 | +0.82(+5.42%) |
Dec 29, 2008 | 16.58 | 16.86 | 14.64 | 15.21 | 156,304 | -1.52(-9.09%) |
Dec 26, 2008 | 17.17 | 17.17 | 16.13 | 16.73 | 62,560 | -0.43(-2.52%) |
Dec 24, 2008 | 16.47 | 17.19 | 15.96 | 17.16 | 52,046 | +0.53(+3.19%) |
Dec 23, 2008 | 16.77 | 17.55 | 16.54 | 16.63 | 71,911 | -0.07(-0.41%) |
Dec 22, 2008 | 17.58 | 17.58 | 16.13 | 16.70 | 64,946 | -0.74(-4.22%) |
Dec 19, 2008 | 17.67 | 19.11 | 17.09 | 17.44 | 149,949 | -0.20(-1.11%) |
Dec 18, 2008 | 16.94 | 17.80 | 16.72 | 17.63 | 94,994 | +0.77(+4.54%) |
Dec 17, 2008 | 12.69 | 17.93 | 15.90 | 16.87 | 141,833 | -2.02(-10.70%) |
Dec 16, 2008 | 17.25 | 19.01 | 16.87 | 18.89 | 89,192 | +1.75(+10.19%) |
Dec 15, 2008 | 18.39 | 18.39 | 16.62 | 17.14 | 65,711 | -1.18(-6.43%) |
Dec 12, 2008 | 16.80 | 18.41 | 15.92 | 18.32 | 0 | +1.02(+5.90%) |
Dec 11, 2008 | 18.59 | 18.87 | 16.55 | 17.30 | 84,494 | -1.53(-8.13%) |
Dec 10, 2008 | 18.12 | 19.28 | 17.39 | 18.83 | 106,536 | +1.77(+10.35%) |
Dec 09, 2008 | 16.87 | 18.80 | 16.55 | 17.06 | 97,139 | -0.27(-1.58%) |
Dec 08, 2008 | 16.95 | 18.28 | 16.45 | 17.34 | 112,819 | +0.69(+4.12%) |
Dec 05, 2008 | 15.62 | 17.07 | 15.06 | 16.65 | 118,004 | +0.90(+5.73%) |
Dec 04, 2008 | 15.71 | 17.24 | 15.13 | 15.75 | 143,612 | -0.44(-2.73%) |
Dec 03, 2008 | 15.73 | 17.05 | 14.59 | 16.19 | 200,716 | +1.01(+6.66%) |
Dec 02, 2008 | 13.57 | 15.23 | 13.47 | 15.18 | 164,523 | +1.42(+10.34%) |
Dec 01, 2008 | 15.70 | 15.70 | 13.72 | 13.76 | 150,807 | -2.65(-16.15%) |
Nov 28, 2008 | 15.44 | 16.41 | 15.36 | 16.41 | 62,130 | +0.70(+4.43%) |
Nov 26, 2008 | 13.79 | 15.71 | 13.79 | 15.71 | 84,725 | +1.37(+9.58%) |
Nov 25, 2008 | 14.52 | 14.82 | 14.12 | 14.34 | 100,641 | -0.18(-1.22%) |
Nov 24, 2008 | 14.27 | 14.99 | 13.60 | 14.51 | 240,532 | +0.39(+2.78%) |
Nov 21, 2008 | 13.77 | 14.14 | 12.69 | 14.12 | 156,642 | +0.56(+4.12%) |
Nov 20, 2008 | 14.14 | 14.82 | 13.50 | 13.56 | 122,052 | -0.74(-5.15%) |
Nov 19, 2008 | 15.12 | 15.37 | 14.30 | 14.30 | 134,641 | -0.81(-5.39%) |
Nov 18, 2008 | 15.67 | 16.40 | 14.66 | 15.11 | 218,055 | -0.48(-3.08%) |
Nov 17, 2008 | 15.23 | 16.44 | 15.21 | 15.59 | 185,626 | +0.26(+1.66%) |
Nov 14, 2008 | 17.67 | 17.93 | 15.32 | 15.34 | 0 | -3.32(-17.78%) |
Nov 13, 2008 | 16.55 | 18.65 | 15.12 | 18.65 | 357,280 | +2.17(+13.15%) |
Nov 12, 2008 | 17.82 | 18.20 | 16.44 | 16.49 | 271,051 | -1.57(-8.70%) |
Nov 11, 2008 | 17.56 | 18.97 | 17.17 | 18.06 | 284,173 | +0.38(+2.17%) |
Nov 10, 2008 | 18.85 | 20.15 | 17.58 | 17.67 | 197,646 | -0.88(-4.76%) |
Nov 07, 2008 | 18.51 | 19.48 | 17.95 | 18.56 | 252,141 | +0.10(+0.53%) |
Nov 06, 2008 | 18.40 | 18.89 | 17.90 | 18.46 | 314,994 | -0.02(-0.11%) |
Nov 05, 2008 | 19.09 | 19.38 | 17.95 | 18.48 | 256,887 | -0.87(-4.51%) |
Nov 04, 2008 | 19.36 | 20.20 | 18.75 | 19.35 | 275,760 | +0.01(+0.05%) |