Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.27 | 18.40 | 17.63 | 17.70 | 141,482 | -0.46(-2.56%) |
Jan 29, 2009 | 18.59 | 18.59 | 17.71 | 18.16 | 175,361 | -0.72(-3.79%) |
Jan 28, 2009 | 18.65 | 19.02 | 18.65 | 18.88 | 433,215 | +0.49(+2.69%) |
Jan 27, 2009 | 18.49 | 18.90 | 18.30 | 18.38 | 210,123 | -0.10(-0.52%) |
Jan 26, 2009 | 18.37 | 19.18 | 18.25 | 18.48 | 173,801 | +0.19(+1.06%) |
Jan 23, 2009 | 17.65 | 18.57 | 17.65 | 18.29 | 194,154 | +0.22(+1.23%) |
Jan 22, 2009 | 18.61 | 18.79 | 17.82 | 18.06 | 220,698 | -0.88(-4.65%) |
Jan 21, 2009 | 18.42 | 19.03 | 18.34 | 18.94 | 342,872 | +0.75(+4.10%) |
Jan 20, 2009 | 19.14 | 19.63 | 18.16 | 18.20 | 324,842 | -1.17(-6.05%) |
Jan 16, 2009 | 20.65 | 20.69 | 19.12 | 19.37 | 426,762 | -1.15(-5.61%) |
Jan 15, 2009 | 19.63 | 20.88 | 19.38 | 20.52 | 185,584 | +1.04(+5.32%) |
Jan 14, 2009 | 19.99 | 20.33 | 19.34 | 19.49 | 124,821 | -0.83(-4.10%) |
Jan 13, 2009 | 19.73 | 20.75 | 19.73 | 20.32 | 199,368 | +0.56(+2.84%) |
Jan 12, 2009 | 19.72 | 19.99 | 19.51 | 19.76 | 209,416 | -0.06(-0.29%) |
Jan 09, 2009 | 20.54 | 21.04 | 19.63 | 19.82 | 111,623 | -0.78(-3.81%) |
Jan 08, 2009 | 20.47 | 20.81 | 20.22 | 20.60 | 173,295 | -0.21(-1.02%) |
Jan 07, 2009 | 21.08 | 21.47 | 20.54 | 20.81 | 111,726 | -0.81(-3.76%) |
Jan 06, 2009 | 21.25 | 21.93 | 21.07 | 21.63 | 116,859 | +0.51(+2.43%) |
Jan 05, 2009 | 20.75 | 21.20 | 20.30 | 21.11 | 163,096 | +0.45(+2.15%) |
Jan 02, 2009 | 19.68 | 20.88 | 19.22 | 20.67 | 267,656 | +1.04(+5.28%) |
Dec 31, 2008 | 19.46 | 20.19 | 19.28 | 19.63 | 428,923 | +0.29(+1.50%) |
Dec 30, 2008 | 19.32 | 19.92 | 18.25 | 19.34 | 696,258 | +0.18(+0.96%) |
Dec 29, 2008 | 19.80 | 19.80 | 19.04 | 19.16 | 225,703 | -0.81(-4.07%) |
Dec 26, 2008 | 19.46 | 20.02 | 19.13 | 19.97 | 71,865 | +0.58(+3.00%) |
Dec 24, 2008 | 19.68 | 19.68 | 19.26 | 19.39 | 114,725 | -0.32(-1.62%) |
Dec 23, 2008 | 20.96 | 20.96 | 19.55 | 19.71 | 139,972 | -1.06(-5.13%) |
Dec 22, 2008 | 21.79 | 22.03 | 19.98 | 20.77 | 163,361 | -1.01(-4.62%) |
Dec 19, 2008 | 21.52 | 22.00 | 21.30 | 21.78 | 400,743 | +0.79(+3.78%) |
Dec 18, 2008 | 21.66 | 21.87 | 20.55 | 20.99 | 131,457 | -0.43(-1.99%) |
Dec 17, 2008 | 20.78 | 21.91 | 20.78 | 21.41 | 340,909 | -0.09(-0.41%) |
Dec 16, 2008 | 21.58 | 21.66 | 20.63 | 21.50 | 435,501 | +0.36(+1.69%) |
Dec 15, 2008 | 22.39 | 22.77 | 20.89 | 21.14 | 195,363 | -1.09(-4.92%) |
Dec 12, 2008 | 21.56 | 22.23 | 20.93 | 22.23 | 256,716 | +0.24(+1.10%) |
Dec 11, 2008 | 23.67 | 24.15 | 21.07 | 21.99 | 259,353 | -1.93(-8.05%) |
Dec 10, 2008 | 23.64 | 24.18 | 22.99 | 23.92 | 162,511 | +0.61(+2.62%) |
Dec 09, 2008 | 22.54 | 24.67 | 21.91 | 23.31 | 175,252 | -0.33(-1.39%) |
Dec 08, 2008 | 21.93 | 24.33 | 21.73 | 23.64 | 139,055 | +1.92(+8.82%) |
Dec 05, 2008 | 20.48 | 21.77 | 19.90 | 21.72 | 149,763 | +0.86(+4.13%) |
Dec 04, 2008 | 21.19 | 22.40 | 20.38 | 20.86 | 174,389 | -0.57(-2.66%) |
Dec 03, 2008 | 19.99 | 21.54 | 19.30 | 21.43 | 197,638 | +1.28(+6.34%) |
Dec 02, 2008 | 19.66 | 20.16 | 19.07 | 20.15 | 172,720 | +0.83(+4.31%) |
Dec 01, 2008 | 21.33 | 22.20 | 19.11 | 19.32 | 257,962 | -2.67(-12.15%) |
Nov 28, 2008 | 20.70 | 22.08 | 20.11 | 21.99 | 76,292 | +0.95(+4.51%) |
Nov 26, 2008 | 18.43 | 21.29 | 18.43 | 21.04 | 169,157 | +2.22(+11.77%) |
Nov 25, 2008 | 18.45 | 19.33 | 17.81 | 18.83 | 266,181 | +0.57(+3.13%) |
Nov 24, 2008 | 17.42 | 18.56 | 17.11 | 18.26 | 192,580 | +1.03(+5.96%) |
Nov 21, 2008 | 16.01 | 17.44 | 15.73 | 17.23 | 366,282 | +1.45(+9.20%) |
Nov 20, 2008 | 16.69 | 17.23 | 15.52 | 15.78 | 268,953 | -1.03(-6.11%) |
Nov 19, 2008 | 18.31 | 18.56 | 16.66 | 16.80 | 264,687 | -1.51(-8.25%) |
Nov 18, 2008 | 18.13 | 18.43 | 17.42 | 18.31 | 237,361 | +0.20(+1.12%) |
Nov 17, 2008 | 19.08 | 19.08 | 18.04 | 18.11 | 281,162 | -1.09(-5.70%) |
Nov 14, 2008 | 20.01 | 20.46 | 19.01 | 19.21 | 372,301 | -1.19(-5.84%) |
Nov 13, 2008 | 18.81 | 20.62 | 17.98 | 20.40 | 328,439 | +1.67(+8.89%) |
Nov 12, 2008 | 19.60 | 19.99 | 18.54 | 18.73 | 250,180 | -0.99(-5.01%) |
Nov 11, 2008 | 20.23 | 20.56 | 19.65 | 19.72 | 219,982 | -0.74(-3.60%) |
Nov 10, 2008 | 21.05 | 21.05 | 20.20 | 20.45 | 202,590 | -0.15(-0.75%) |
Nov 07, 2008 | 20.14 | 21.15 | 19.76 | 20.61 | 292,762 | +0.43(+2.11%) |
Nov 06, 2008 | 21.34 | 21.96 | 19.82 | 20.18 | 308,523 | -1.91(-8.63%) |
Nov 05, 2008 | 24.15 | 24.93 | 21.88 | 22.09 | 168,203 | -2.79(-11.21%) |
Nov 04, 2008 | 24.94 | 25.46 | 23.77 | 24.88 | 162,068 | +0.66(+2.72%) |