Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.24 | 20.24 | 17.75 | 17.87 | 18,709 | -2.23(-11.11%) |
Jan 29, 2009 | 21.13 | 22.26 | 20.00 | 20.10 | 14,007 | -2.16(-9.70%) |
Jan 28, 2009 | 22.37 | 22.87 | 21.11 | 22.26 | 34,563 | +0.49(+2.23%) |
Jan 27, 2009 | 20.25 | 22.22 | 20.25 | 21.77 | 17,037 | +1.53(+7.57%) |
Jan 26, 2009 | 17.76 | 21.06 | 17.76 | 20.24 | 13,787 | +2.64(+15.03%) |
Jan 23, 2009 | 17.85 | 18.67 | 17.60 | 17.60 | 13,187 | -0.74(-4.03%) |
Jan 22, 2009 | 19.32 | 20.35 | 18.04 | 18.33 | 12,783 | -1.50(-7.58%) |
Jan 21, 2009 | 19.85 | 19.85 | 17.80 | 19.84 | 11,595 | +0.45(+2.31%) |
Jan 20, 2009 | 20.38 | 21.03 | 19.03 | 19.39 | 17,841 | -1.31(-6.32%) |
Jan 16, 2009 | 20.90 | 21.22 | 19.72 | 20.70 | 23,362 | -0.24(-1.16%) |
Jan 15, 2009 | 21.50 | 21.53 | 19.89 | 20.94 | 37,121 | -0.37(-1.75%) |
Jan 14, 2009 | 19.50 | 21.83 | 19.39 | 21.31 | 32,637 | +1.76(+8.98%) |
Jan 13, 2009 | 19.84 | 21.03 | 19.16 | 19.56 | 20,652 | -0.39(-1.97%) |
Jan 12, 2009 | 21.61 | 21.87 | 19.73 | 19.95 | 28,404 | -1.28(-6.03%) |
Jan 09, 2009 | 22.94 | 23.17 | 20.87 | 21.23 | 38,055 | -1.70(-7.42%) |
Jan 08, 2009 | 22.54 | 22.99 | 21.62 | 22.93 | 9,054 | +0.62(+2.76%) |
Jan 07, 2009 | 23.90 | 24.46 | 22.23 | 22.31 | 33,018 | -2.44(-9.85%) |
Jan 06, 2009 | 23.22 | 24.93 | 22.87 | 24.75 | 12,271 | +1.76(+7.64%) |
Jan 05, 2009 | 22.28 | 23.20 | 21.64 | 23.00 | 10,205 | +0.77(+3.45%) |
Jan 02, 2009 | 21.68 | 22.44 | 21.06 | 22.23 | 13,457 | +0.88(+4.11%) |
Dec 31, 2008 | 20.83 | 21.35 | 20.50 | 21.35 | 9,288 | +0.56(+2.70%) |
Dec 30, 2008 | 19.94 | 20.79 | 19.20 | 20.79 | 7,524 | +1.18(+6.00%) |
Dec 29, 2008 | 20.80 | 20.80 | 19.22 | 19.61 | 18,090 | -1.50(-7.08%) |
Dec 26, 2008 | 19.56 | 21.11 | 19.56 | 21.11 | 4,305 | +1.56(+7.98%) |
Dec 24, 2008 | 19.50 | 19.55 | 18.80 | 19.55 | 3,292 | +0.48(+2.50%) |
Dec 23, 2008 | 19.59 | 20.11 | 18.73 | 19.07 | 8,328 | -0.25(-1.31%) |
Dec 22, 2008 | 19.44 | 19.96 | 17.48 | 19.32 | 21,547 | -0.13(-0.67%) |
Dec 19, 2008 | 20.35 | 21.03 | 18.33 | 19.46 | 47,064 | -0.16(-0.81%) |
Dec 18, 2008 | 18.19 | 19.72 | 17.25 | 19.61 | 8,368 | +1.41(+7.75%) |
Dec 17, 2008 | 18.41 | 18.42 | 17.43 | 18.20 | 16,424 | +0.45(+2.53%) |
Dec 16, 2008 | 17.26 | 17.93 | 16.24 | 17.75 | 26,241 | +0.81(+4.80%) |
Dec 15, 2008 | 17.75 | 17.75 | 16.83 | 16.94 | 12,519 | -1.05(-5.82%) |
Dec 12, 2008 | 17.06 | 17.99 | 16.84 | 17.99 | 11,936 | +0.50(+2.89%) |
Dec 11, 2008 | 17.01 | 17.75 | 16.78 | 17.48 | 17,663 | +0.14(+0.81%) |
Dec 10, 2008 | 18.53 | 18.53 | 16.95 | 17.34 | 21,600 | -0.94(-5.16%) |
Dec 09, 2008 | 18.72 | 20.14 | 17.54 | 18.29 | 19,871 | -0.63(-3.31%) |
Dec 08, 2008 | 18.67 | 19.14 | 16.96 | 18.91 | 30,305 | +1.18(+6.64%) |
Dec 05, 2008 | 17.10 | 18.29 | 16.67 | 17.74 | 13,601 | +0.31(+1.77%) |
Dec 04, 2008 | 16.47 | 17.84 | 16.47 | 17.43 | 10,702 | +0.72(+4.31%) |
Dec 03, 2008 | 15.95 | 18.02 | 15.67 | 16.71 | 43,507 | -0.88(-4.99%) |
Dec 02, 2008 | 16.09 | 18.01 | 15.67 | 17.59 | 16,166 | +1.94(+12.42%) |
Dec 01, 2008 | 20.55 | 21.53 | 15.32 | 15.64 | 21,536 | -5.69(-26.68%) |
Nov 28, 2008 | 21.13 | 21.35 | 19.47 | 21.33 | 4,815 | +0.37(+1.78%) |
Nov 26, 2008 | 18.05 | 21.22 | 17.77 | 20.96 | 16,565 | +2.27(+12.15%) |
Nov 25, 2008 | 19.46 | 19.60 | 17.82 | 18.69 | 25,197 | -0.59(-3.05%) |
Nov 24, 2008 | 14.42 | 19.43 | 13.11 | 19.28 | 44,291 | +5.06(+35.63%) |
Nov 21, 2008 | 14.41 | 15.63 | 11.04 | 14.21 | 50,944 | -0.06(-0.39%) |
Nov 20, 2008 | 14.41 | 15.82 | 13.92 | 14.27 | 34,935 | -1.28(-8.23%) |
Nov 19, 2008 | 16.41 | 16.76 | 15.55 | 15.55 | 20,023 | -0.92(-5.56%) |
Nov 18, 2008 | 16.89 | 17.75 | 15.19 | 16.47 | 18,919 | -0.73(-4.24%) |
Nov 17, 2008 | 17.33 | 17.66 | 16.72 | 17.19 | 3,376 | -0.30(-1.71%) |
Nov 14, 2008 | 19.32 | 19.76 | 17.09 | 17.49 | 12,497 | -2.22(-11.28%) |
Nov 13, 2008 | 16.60 | 19.72 | 16.60 | 19.72 | 14,956 | +3.26(+19.82%) |
Nov 12, 2008 | 18.58 | 19.06 | 16.46 | 16.46 | 12,032 | -2.51(-13.25%) |
Nov 11, 2008 | 17.99 | 19.11 | 17.48 | 18.97 | 20,953 | +0.78(+4.32%) |
Nov 10, 2008 | 19.96 | 19.96 | 17.50 | 18.18 | 28,943 | -1.18(-6.08%) |
Nov 07, 2008 | 17.89 | 21.03 | 16.36 | 19.36 | 71,339 | +1.56(+8.77%) |
Nov 06, 2008 | 20.32 | 21.95 | 16.91 | 17.80 | 90,380 | -3.53(-16.56%) |
Nov 05, 2008 | 26.45 | 26.45 | 20.57 | 21.33 | 24,915 | -5.64(-20.92%) |
Nov 04, 2008 | 29.30 | 29.72 | 26.97 | 26.98 | 12,328 | -2.46(-8.35%) |