Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.39 | 18.39 | 17.70 | 17.94 | 0 | -0.40(-2.18%) |
Jan 29, 2009 | 18.54 | 18.74 | 18.03 | 18.34 | 521,087 | -0.95(-4.94%) |
Jan 28, 2009 | 18.96 | 19.45 | 18.88 | 19.29 | 811,244 | +0.71(+3.81%) |
Jan 27, 2009 | 18.32 | 18.70 | 18.23 | 18.58 | 595,591 | +0.71(+3.96%) |
Jan 26, 2009 | 17.74 | 18.17 | 17.54 | 17.87 | 815,914 | +0.26(+1.47%) |
Jan 23, 2009 | 16.68 | 17.82 | 16.51 | 17.61 | 538,860 | -0.03(-0.18%) |
Jan 22, 2009 | 17.09 | 17.97 | 17.09 | 17.64 | 425,712 | -0.56(-3.09%) |
Jan 21, 2009 | 17.44 | 18.25 | 17.14 | 18.21 | 578,814 | +1.18(+6.96%) |
Jan 20, 2009 | 17.55 | 17.81 | 16.85 | 17.02 | 487,809 | -1.50(-8.09%) |
Jan 16, 2009 | 18.71 | 18.84 | 17.78 | 18.52 | 702,251 | +0.16(+0.88%) |
Jan 15, 2009 | 18.12 | 18.58 | 17.39 | 18.36 | 1,049,936 | +0.80(+4.56%) |
Jan 14, 2009 | 18.22 | 18.43 | 17.44 | 17.56 | 1,205,603 | -1.33(-7.02%) |
Jan 13, 2009 | 18.80 | 19.15 | 18.65 | 18.88 | 396,744 | -0.07(-0.37%) |
Jan 12, 2009 | 19.82 | 19.93 | 18.95 | 18.95 | 776,308 | -1.17(-5.81%) |
Jan 09, 2009 | 20.61 | 20.72 | 19.94 | 20.12 | 1,401,724 | -0.24(-1.20%) |
Jan 08, 2009 | 20.01 | 20.40 | 19.79 | 20.36 | 662,815 | -0.12(-0.61%) |
Jan 07, 2009 | 21.31 | 21.37 | 20.28 | 20.49 | 1,499,728 | -1.27(-5.82%) |
Jan 06, 2009 | 21.51 | 22.06 | 21.33 | 21.75 | 1,464,882 | +0.47(+2.19%) |
Jan 05, 2009 | 21.14 | 21.52 | 20.94 | 21.29 | 2,071,329 | -0.07(-0.33%) |
Jan 02, 2009 | 20.83 | 21.51 | 20.47 | 21.36 | 0 | +0.52(+2.49%) |
Jan 01, 2009 | 20.59 | 20.87 | 20.08 | 20.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.59 | 20.87 | 20.08 | 20.84 | 324,111 | +0.29(+1.39%) |
Dec 30, 2008 | 20.11 | 20.55 | 19.81 | 20.55 | 231,766 | +0.77(+3.91%) |
Dec 29, 2008 | 19.95 | 20.01 | 19.62 | 19.78 | 133,720 | +0.41(+2.12%) |
Dec 26, 2008 | 19.36 | 19.47 | 18.71 | 19.37 | 110,495 | +0.48(+2.52%) |
Dec 24, 2008 | 18.95 | 19.09 | 18.53 | 18.89 | 69,414 | -0.24(-1.27%) |
Dec 23, 2008 | 18.92 | 19.40 | 18.92 | 19.14 | 398,465 | +0.01(+0.06%) |
Dec 22, 2008 | 19.53 | 19.90 | 18.87 | 19.13 | 452,760 | -0.31(-1.59%) |
Dec 19, 2008 | 19.49 | 19.85 | 19.20 | 19.43 | 571,038 | -0.32(-1.62%) |
Dec 18, 2008 | 20.21 | 20.66 | 19.74 | 19.75 | 680,552 | -0.24(-1.19%) |
Dec 17, 2008 | 19.69 | 20.55 | 19.69 | 19.99 | 461,825 | -0.23(-1.12%) |
Dec 16, 2008 | 18.55 | 20.36 | 18.53 | 20.22 | 1,153,135 | +1.45(+7.75%) |
Dec 15, 2008 | 19.12 | 19.21 | 18.56 | 18.76 | 504,041 | -0.25(-1.34%) |
Dec 12, 2008 | 18.34 | 19.20 | 18.25 | 19.02 | 752,412 | -0.18(-0.96%) |
Dec 11, 2008 | 19.29 | 20.01 | 18.97 | 19.20 | 750,025 | -0.45(-2.31%) |
Dec 10, 2008 | 18.95 | 19.93 | 18.95 | 19.66 | 1,471,691 | +1.10(+5.95%) |
Dec 09, 2008 | 18.59 | 19.07 | 18.27 | 18.55 | 598,416 | -0.03(-0.17%) |
Dec 08, 2008 | 18.35 | 18.85 | 18.17 | 18.59 | 536,430 | +0.73(+4.09%) |
Dec 05, 2008 | 17.08 | 18.09 | 16.57 | 17.86 | 985,451 | +0.81(+4.73%) |
Dec 04, 2008 | 17.50 | 17.89 | 16.84 | 17.05 | 863,490 | -0.85(-4.77%) |
Dec 03, 2008 | 17.23 | 17.97 | 16.75 | 17.90 | 512,161 | +0.41(+2.35%) |
Dec 02, 2008 | 16.70 | 17.58 | 16.70 | 17.49 | 670,520 | +0.59(+3.52%) |
Dec 01, 2008 | 18.18 | 18.18 | 16.69 | 16.90 | 792,105 | -2.20(-11.53%) |
Nov 28, 2008 | 18.52 | 19.10 | 18.46 | 19.10 | 300,332 | -0.04(-0.20%) |
Nov 26, 2008 | 18.29 | 19.15 | 17.94 | 19.14 | 459,830 | +1.04(+5.74%) |
Nov 25, 2008 | 18.38 | 18.91 | 17.53 | 18.10 | 522,775 | +0.81(+4.66%) |
Nov 24, 2008 | 16.67 | 17.95 | 16.67 | 17.29 | 951,755 | +0.57(+3.42%) |
Nov 21, 2008 | 15.46 | 16.72 | 14.94 | 16.72 | 423,063 | +2.65(+18.85%) |
Nov 20, 2008 | 14.99 | 15.69 | 14.01 | 14.07 | 776,711 | -1.27(-8.25%) |
Nov 19, 2008 | 16.51 | 16.90 | 15.19 | 15.33 | 840,529 | -1.21(-7.32%) |
Nov 18, 2008 | 15.93 | 16.78 | 15.60 | 16.55 | 515,739 | +0.21(+1.29%) |
Nov 17, 2008 | 17.10 | 17.27 | 16.34 | 16.34 | 541,476 | -0.42(-2.52%) |
Nov 14, 2008 | 17.43 | 17.77 | 16.50 | 16.76 | 927,177 | -1.30(-7.19%) |
Nov 13, 2008 | 16.21 | 18.06 | 15.20 | 18.06 | 1,293,977 | +2.29(+14.51%) |
Nov 12, 2008 | 16.56 | 16.84 | 15.74 | 15.77 | 988,775 | -1.39(-8.10%) |
Nov 11, 2008 | 17.48 | 17.82 | 16.89 | 17.16 | 1,209,560 | -0.83(-4.60%) |
Nov 10, 2008 | 18.19 | 18.60 | 17.51 | 17.98 | 771,503 | +0.35(+1.99%) |
Nov 07, 2008 | 16.87 | 17.75 | 16.69 | 17.63 | 816,799 | +0.89(+5.33%) |
Nov 06, 2008 | 17.91 | 17.98 | 16.38 | 16.74 | 745,078 | -1.21(-6.72%) |
Nov 05, 2008 | 18.76 | 19.33 | 17.87 | 17.95 | 637,340 | -2.19(-10.88%) |
Nov 04, 2008 | 18.77 | 20.14 | 18.77 | 20.14 | 957,137 | +1.68(+9.11%) |