Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.88 | 19.26 | 18.12 | 18.37 | 0 | -0.78(-4.07%) |
Jan 29, 2009 | 19.67 | 19.75 | 18.97 | 19.15 | 526,025 | -0.79(-3.95%) |
Jan 28, 2009 | 19.31 | 20.17 | 19.15 | 19.94 | 595,430 | +1.02(+5.41%) |
Jan 27, 2009 | 18.57 | 19.18 | 18.50 | 18.92 | 386,588 | +0.44(+2.37%) |
Jan 26, 2009 | 18.37 | 19.00 | 18.06 | 18.48 | 503,567 | +0.04(+0.22%) |
Jan 23, 2009 | 18.15 | 18.85 | 18.00 | 18.44 | 513,727 | -0.17(-0.92%) |
Jan 22, 2009 | 18.00 | 19.38 | 17.57 | 18.61 | 1,388,070 | +0.23(+1.24%) |
Jan 21, 2009 | 18.11 | 18.42 | 17.22 | 18.38 | 944,111 | +0.76(+4.29%) |
Jan 20, 2009 | 18.42 | 18.42 | 17.52 | 17.63 | 852,788 | -0.97(-5.20%) |
Jan 16, 2009 | 18.71 | 19.58 | 17.76 | 18.59 | 0 | +0.25(+1.37%) |
Jan 15, 2009 | 18.11 | 18.53 | 17.31 | 18.34 | 659,889 | +0.18(+0.98%) |
Jan 14, 2009 | 18.06 | 18.58 | 17.69 | 18.16 | 669,771 | -0.45(-2.40%) |
Jan 13, 2009 | 18.82 | 18.95 | 18.29 | 18.61 | 900,420 | -0.39(-2.05%) |
Jan 12, 2009 | 19.41 | 19.49 | 18.81 | 19.00 | 577,524 | -0.42(-2.18%) |
Jan 09, 2009 | 20.10 | 20.21 | 19.08 | 19.42 | 1,017,766 | -0.63(-3.16%) |
Jan 08, 2009 | 19.97 | 20.27 | 19.66 | 20.06 | 777,173 | +0.02(+0.12%) |
Jan 07, 2009 | 20.58 | 20.66 | 19.97 | 20.03 | 639,595 | -0.85(-4.05%) |
Jan 06, 2009 | 20.55 | 21.25 | 20.42 | 20.88 | 659,754 | +0.45(+2.19%) |
Jan 05, 2009 | 21.05 | 21.05 | 19.72 | 20.43 | 1,051,464 | -0.69(-3.27%) |
Jan 02, 2009 | 19.71 | 21.32 | 19.52 | 21.12 | 0 | +1.50(+7.62%) |
Jan 01, 2009 | 20.72 | 20.72 | 19.49 | 19.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.72 | 20.72 | 19.49 | 19.62 | 1,075,852 | -1.30(-6.21%) |
Dec 30, 2008 | 18.63 | 20.92 | 18.49 | 20.92 | 1,165,388 | +2.49(+13.49%) |
Dec 29, 2008 | 18.13 | 18.52 | 18.04 | 18.44 | 680,841 | +0.31(+1.70%) |
Dec 26, 2008 | 18.03 | 18.20 | 17.80 | 18.13 | 0 | +0.21(+1.18%) |
Dec 24, 2008 | 17.71 | 17.98 | 17.56 | 17.92 | 331,670 | +0.11(+0.64%) |
Dec 23, 2008 | 18.08 | 18.37 | 17.65 | 17.80 | 429,544 | -0.11(-0.64%) |
Dec 22, 2008 | 18.32 | 18.51 | 17.45 | 17.92 | 599,944 | -0.52(-2.82%) |
Dec 19, 2008 | 18.59 | 19.02 | 18.28 | 18.44 | 780,776 | -0.04(-0.22%) |
Dec 18, 2008 | 19.08 | 19.17 | 18.02 | 18.48 | 667,523 | -0.48(-2.53%) |
Dec 17, 2008 | 18.47 | 19.17 | 17.89 | 18.96 | 673,649 | +0.30(+1.61%) |
Dec 16, 2008 | 17.99 | 18.75 | 17.76 | 18.66 | 674,640 | +0.90(+5.08%) |
Dec 15, 2008 | 17.99 | 18.27 | 17.48 | 17.76 | 456,429 | -0.21(-1.18%) |
Dec 12, 2008 | 16.97 | 18.11 | 16.76 | 17.97 | 0 | +0.40(+2.27%) |
Dec 11, 2008 | 18.50 | 18.61 | 17.31 | 17.57 | 469,801 | -1.08(-5.79%) |
Dec 10, 2008 | 18.51 | 19.01 | 18.18 | 18.65 | 552,448 | +0.40(+2.18%) |
Dec 09, 2008 | 18.59 | 18.93 | 17.91 | 18.25 | 884,378 | -0.56(-2.98%) |
Dec 08, 2008 | 18.50 | 18.97 | 17.91 | 18.81 | 805,643 | +1.05(+5.90%) |
Dec 05, 2008 | 16.82 | 17.85 | 16.34 | 17.76 | 0 | +0.69(+4.05%) |
Dec 04, 2008 | 17.33 | 17.78 | 16.55 | 17.07 | 922,315 | -0.62(-3.49%) |
Dec 03, 2008 | 17.02 | 17.76 | 16.69 | 17.69 | 539,895 | +0.31(+1.78%) |
Dec 02, 2008 | 17.07 | 17.57 | 16.76 | 17.38 | 782,060 | +0.60(+3.58%) |
Dec 01, 2008 | 18.08 | 18.22 | 16.65 | 16.78 | 695,479 | -1.91(-10.22%) |
Nov 28, 2008 | 18.12 | 18.69 | 18.12 | 18.69 | 247,376 | +0.39(+2.13%) |
Nov 26, 2008 | 17.48 | 18.51 | 16.52 | 18.30 | 949,895 | +0.93(+5.33%) |
Nov 25, 2008 | 16.86 | 17.45 | 16.39 | 17.37 | 804,200 | +0.60(+3.59%) |
Nov 24, 2008 | 15.63 | 17.14 | 15.43 | 16.77 | 1,241,043 | +1.06(+6.78%) |
Nov 21, 2008 | 15.11 | 15.71 | 14.38 | 15.71 | 1,040,071 | +0.84(+5.63%) |
Nov 20, 2008 | 16.02 | 16.46 | 14.80 | 14.87 | 1,200,206 | -1.35(-8.32%) |
Nov 19, 2008 | 17.18 | 17.62 | 16.18 | 16.22 | 831,008 | -0.99(-5.76%) |
Nov 18, 2008 | 17.19 | 17.49 | 16.66 | 17.21 | 1,022,083 | +0.06(+0.33%) |
Nov 17, 2008 | 16.98 | 17.67 | 16.76 | 17.15 | 767,914 | -0.05(-0.28%) |
Nov 14, 2008 | 17.88 | 18.23 | 17.02 | 17.20 | 0 | -0.97(-5.32%) |
Nov 13, 2008 | 17.07 | 18.17 | 15.90 | 18.17 | 1,225,853 | +1.32(+7.81%) |
Nov 12, 2008 | 17.59 | 17.60 | 16.60 | 16.85 | 908,975 | -1.10(-6.11%) |
Nov 11, 2008 | 17.95 | 18.54 | 17.56 | 17.95 | 780,947 | -0.17(-0.94%) |
Nov 10, 2008 | 18.66 | 18.89 | 17.98 | 18.12 | 861,073 | -0.17(-0.93%) |
Nov 07, 2008 | 17.72 | 18.29 | 17.65 | 18.29 | 0 | +0.76(+4.36%) |
Nov 06, 2008 | 18.35 | 18.68 | 17.36 | 17.53 | 960,503 | -0.98(-5.31%) |
Nov 05, 2008 | 18.75 | 19.17 | 18.45 | 18.51 | 863,839 | -0.52(-2.73%) |
Nov 04, 2008 | 19.22 | 19.28 | 18.66 | 19.03 | 777,984 | +0.21(+1.12%) |