Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.42 | 18.76 | 17.82 | 18.19 | 0 | -0.31(-1.65%) |
Jan 29, 2009 | 18.23 | 19.78 | 18.13 | 18.50 | 1,123,733 | +0.11(+0.59%) |
Jan 28, 2009 | 17.14 | 18.70 | 17.06 | 18.39 | 966,452 | +1.47(+8.70%) |
Jan 27, 2009 | 17.46 | 17.54 | 16.56 | 16.92 | 711,477 | -0.39(-2.23%) |
Jan 26, 2009 | 17.65 | 18.17 | 16.79 | 17.30 | 457,414 | -0.13(-0.74%) |
Jan 23, 2009 | 17.58 | 17.99 | 16.91 | 17.43 | 1,046,520 | -0.85(-4.65%) |
Jan 22, 2009 | 17.64 | 19.09 | 17.46 | 18.28 | 898,950 | +0.23(+1.26%) |
Jan 21, 2009 | 16.58 | 18.08 | 16.44 | 18.05 | 1,140,949 | +1.64(+9.99%) |
Jan 20, 2009 | 17.68 | 17.76 | 16.39 | 16.41 | 603,933 | -1.44(-8.08%) |
Jan 16, 2009 | 18.14 | 18.44 | 16.85 | 17.85 | 556,723 | -0.12(-0.66%) |
Jan 15, 2009 | 17.37 | 18.19 | 17.07 | 17.97 | 778,318 | +0.46(+2.65%) |
Jan 14, 2009 | 17.98 | 18.06 | 17.02 | 17.51 | 671,235 | -0.98(-5.29%) |
Jan 13, 2009 | 18.55 | 18.97 | 18.04 | 18.49 | 761,623 | -0.28(-1.47%) |
Jan 12, 2009 | 20.10 | 20.41 | 18.54 | 18.76 | 693,050 | -1.48(-7.32%) |
Jan 09, 2009 | 20.07 | 20.40 | 19.37 | 20.24 | 1,224,583 | +0.14(+0.69%) |
Jan 08, 2009 | 18.85 | 20.13 | 18.76 | 20.11 | 620,934 | +0.92(+4.79%) |
Jan 07, 2009 | 20.23 | 20.54 | 19.10 | 19.19 | 840,148 | -1.51(-7.30%) |
Jan 06, 2009 | 20.16 | 21.15 | 19.79 | 20.70 | 776,333 | +1.00(+5.06%) |
Jan 05, 2009 | 19.22 | 19.99 | 18.62 | 19.70 | 621,776 | +0.44(+2.31%) |
Jan 02, 2009 | 19.03 | 19.35 | 18.46 | 19.26 | 0 | +0.27(+1.40%) |
Jan 01, 2009 | 18.12 | 19.43 | 18.05 | 18.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.12 | 19.43 | 18.05 | 18.99 | 637,656 | +1.10(+6.13%) |
Dec 30, 2008 | 16.76 | 17.99 | 16.61 | 17.89 | 579,499 | +1.35(+8.18%) |
Dec 29, 2008 | 17.16 | 17.43 | 16.23 | 16.54 | 404,088 | -0.75(-4.34%) |
Dec 26, 2008 | 16.88 | 17.29 | 16.82 | 17.29 | 293,738 | +0.58(+3.49%) |
Dec 24, 2008 | 16.24 | 16.86 | 16.01 | 16.71 | 261,539 | +0.41(+2.55%) |
Dec 23, 2008 | 16.74 | 17.04 | 16.04 | 16.29 | 528,412 | -0.28(-1.67%) |
Dec 22, 2008 | 17.53 | 17.55 | 16.08 | 16.57 | 685,421 | -0.78(-4.50%) |
Dec 19, 2008 | 17.24 | 17.59 | 16.69 | 17.35 | 689,356 | +0.31(+1.80%) |
Dec 18, 2008 | 18.17 | 18.17 | 16.72 | 17.04 | 555,517 | -1.04(-5.74%) |
Dec 17, 2008 | 18.03 | 18.48 | 17.78 | 18.08 | 1,079,487 | -0.32(-1.72%) |
Dec 16, 2008 | 16.92 | 18.50 | 16.83 | 18.40 | 884,322 | +1.65(+9.85%) |
Dec 15, 2008 | 16.54 | 17.32 | 16.44 | 16.75 | 935,266 | +0.23(+1.37%) |
Dec 12, 2008 | 15.31 | 16.76 | 15.17 | 16.52 | 652,904 | +0.72(+4.56%) |
Dec 11, 2008 | 16.85 | 17.04 | 15.36 | 15.80 | 610,737 | -1.31(-7.67%) |
Dec 10, 2008 | 16.79 | 17.70 | 16.51 | 17.11 | 691,577 | +0.41(+2.48%) |
Dec 09, 2008 | 17.33 | 18.13 | 16.63 | 16.70 | 884,798 | -0.41(-2.42%) |
Dec 08, 2008 | 16.09 | 17.37 | 15.60 | 17.11 | 702,685 | +1.41(+8.99%) |
Dec 05, 2008 | 14.86 | 15.85 | 13.84 | 15.70 | 582,593 | +0.75(+5.02%) |
Dec 04, 2008 | 15.36 | 16.12 | 14.43 | 14.95 | 817,066 | -0.54(-3.51%) |
Dec 03, 2008 | 14.42 | 15.53 | 13.84 | 15.49 | 1,007,668 | +1.15(+7.98%) |
Dec 02, 2008 | 13.64 | 14.63 | 13.37 | 14.35 | 1,297,375 | +1.10(+8.27%) |
Dec 01, 2008 | 13.88 | 14.07 | 13.14 | 13.25 | 975,692 | -1.35(-9.26%) |
Nov 28, 2008 | 14.42 | 14.80 | 14.20 | 14.61 | 245,691 | +0.09(+0.61%) |
Nov 26, 2008 | 12.44 | 14.84 | 12.05 | 14.52 | 1,055,428 | +2.09(+16.85%) |
Nov 25, 2008 | 12.44 | 12.81 | 11.98 | 12.42 | 1,758,188 | +0.29(+2.36%) |
Nov 24, 2008 | 12.20 | 12.46 | 11.61 | 12.14 | 2,070,291 | +0.40(+3.36%) |
Nov 21, 2008 | 12.27 | 12.27 | 10.86 | 11.74 | 1,268,072 | -0.04(-0.34%) |
Nov 20, 2008 | 13.62 | 13.95 | 11.72 | 11.78 | 1,193,682 | -2.08(-15.03%) |
Nov 19, 2008 | 15.14 | 15.41 | 13.74 | 13.87 | 793,567 | -1.24(-8.24%) |
Nov 18, 2008 | 15.93 | 16.27 | 14.32 | 15.11 | 706,307 | -0.61(-3.89%) |
Nov 17, 2008 | 15.11 | 16.05 | 13.92 | 15.72 | 1,209,973 | -0.62(-3.81%) |
Nov 14, 2008 | 16.45 | 17.47 | 15.52 | 16.34 | 0 | -0.58(-3.44%) |
Nov 13, 2008 | 14.82 | 16.95 | 14.06 | 16.93 | 1,599,477 | +2.37(+16.28%) |
Nov 12, 2008 | 16.37 | 16.37 | 14.50 | 14.56 | 530,889 | -1.88(-11.42%) |
Nov 11, 2008 | 16.49 | 16.91 | 15.54 | 16.43 | 583,842 | -0.48(-2.86%) |
Nov 10, 2008 | 18.10 | 18.32 | 16.68 | 16.92 | 475,793 | -0.63(-3.60%) |
Nov 07, 2008 | 17.30 | 17.69 | 16.71 | 17.55 | 893,735 | +0.79(+4.71%) |
Nov 06, 2008 | 18.09 | 18.46 | 16.73 | 16.76 | 814,426 | -1.62(-8.81%) |
Nov 05, 2008 | 19.27 | 19.42 | 18.33 | 18.38 | 797,107 | -1.07(-5.49%) |
Nov 04, 2008 | 20.79 | 20.81 | 18.88 | 19.44 | 924,039 | -0.81(-4.00%) |