Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.81 | 23.93 | 23.10 | 23.42 | 0 | +0.32(+1.39%) |
Jan 29, 2009 | 22.41 | 23.33 | 22.39 | 23.10 | 187,208 | +0.66(+2.96%) |
Jan 28, 2009 | 21.20 | 22.78 | 20.76 | 22.44 | 139,570 | +1.21(+5.68%) |
Jan 27, 2009 | 21.67 | 21.67 | 20.96 | 21.23 | 77,246 | -0.75(-3.41%) |
Jan 26, 2009 | 22.07 | 23.05 | 21.92 | 21.98 | 104,475 | +0.16(+0.73%) |
Jan 23, 2009 | 20.28 | 22.34 | 20.14 | 21.82 | 66,299 | +1.46(+7.17%) |
Jan 22, 2009 | 21.47 | 21.90 | 19.78 | 20.36 | 129,010 | -2.06(-9.19%) |
Jan 21, 2009 | 21.72 | 22.42 | 21.40 | 22.42 | 61,053 | +0.74(+3.41%) |
Jan 20, 2009 | 21.23 | 22.17 | 21.10 | 21.68 | 55,216 | -0.51(-2.30%) |
Jan 16, 2009 | 22.27 | 22.53 | 21.68 | 22.19 | 48,951 | +0.14(+0.63%) |
Jan 15, 2009 | 22.08 | 22.40 | 20.95 | 22.05 | 72,405 | -0.21(-0.95%) |
Jan 14, 2009 | 21.63 | 22.56 | 20.84 | 22.26 | 85,934 | +0.41(+1.89%) |
Jan 13, 2009 | 21.29 | 22.37 | 20.70 | 21.85 | 191,514 | +1.09(+5.24%) |
Jan 12, 2009 | 20.68 | 20.94 | 20.38 | 20.76 | 40,097 | -0.39(-1.84%) |
Jan 09, 2009 | 20.81 | 21.25 | 20.21 | 21.15 | 39,033 | +0.15(+0.73%) |
Jan 08, 2009 | 20.62 | 21.03 | 20.10 | 21.00 | 81,056 | +0.34(+1.63%) |
Jan 07, 2009 | 22.49 | 22.49 | 20.34 | 20.66 | 160,754 | -2.02(-8.92%) |
Jan 06, 2009 | 23.26 | 23.50 | 22.30 | 22.68 | 136,113 | +0.14(+0.63%) |
Jan 05, 2009 | 21.49 | 22.63 | 21.31 | 22.54 | 153,664 | +1.42(+6.72%) |
Jan 02, 2009 | 20.58 | 21.21 | 19.50 | 21.12 | 105,177 | +1.66(+8.52%) |
Jan 01, 2009 | 17.52 | 20.55 | 17.52 | 19.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.52 | 20.55 | 17.52 | 19.46 | 101,817 | +1.57(+8.78%) |
Dec 30, 2008 | 17.31 | 18.07 | 17.09 | 17.89 | 46,864 | +0.44(+2.52%) |
Dec 29, 2008 | 17.92 | 17.92 | 16.75 | 17.45 | 79,240 | +0.69(+4.12%) |
Dec 26, 2008 | 16.14 | 16.97 | 16.10 | 16.76 | 137,331 | -0.21(-1.24%) |
Dec 24, 2008 | 16.97 | 17.40 | 16.40 | 16.97 | 98,810 | -0.30(-1.74%) |
Dec 23, 2008 | 18.10 | 18.10 | 16.50 | 17.27 | 107,252 | -0.72(-4.00%) |
Dec 22, 2008 | 19.23 | 19.28 | 17.76 | 17.99 | 150,165 | -1.51(-7.74%) |
Dec 19, 2008 | 19.55 | 19.75 | 19.01 | 19.50 | 69,155 | -0.03(-0.15%) |
Dec 18, 2008 | 20.87 | 22.49 | 19.23 | 19.53 | 97,807 | -0.99(-4.83%) |
Dec 17, 2008 | 21.70 | 21.92 | 20.35 | 20.52 | 112,514 | -0.23(-1.11%) |
Dec 16, 2008 | 21.18 | 21.73 | 20.30 | 20.75 | 94,691 | -0.10(-0.48%) |
Dec 15, 2008 | 22.93 | 23.07 | 20.57 | 20.85 | 99,737 | -0.84(-3.87%) |
Dec 12, 2008 | 20.00 | 21.73 | 19.75 | 21.69 | 256,184 | +0.47(+2.21%) |
Dec 11, 2008 | 20.58 | 22.16 | 20.11 | 21.22 | 174,493 | +1.72(+8.82%) |
Dec 10, 2008 | 19.98 | 20.12 | 18.18 | 19.50 | 169,695 | +0.57(+3.01%) |
Dec 09, 2008 | 19.13 | 19.32 | 18.75 | 18.93 | 32,194 | -0.22(-1.15%) |
Dec 08, 2008 | 20.31 | 20.31 | 18.75 | 19.15 | 57,670 | +0.73(+3.96%) |
Dec 05, 2008 | 19.39 | 19.39 | 18.02 | 18.42 | 98,386 | -1.03(-5.30%) |
Dec 04, 2008 | 20.52 | 20.72 | 19.30 | 19.45 | 112,307 | -1.38(-6.61%) |
Dec 03, 2008 | 20.72 | 21.28 | 20.25 | 20.83 | 107,940 | -0.31(-1.48%) |
Dec 02, 2008 | 22.48 | 22.96 | 21.02 | 21.14 | 46,725 | -0.88(-4.00%) |
Dec 01, 2008 | 22.79 | 22.79 | 22.02 | 22.02 | 53,604 | -0.88(-3.84%) |
Nov 28, 2008 | 23.99 | 24.51 | 22.67 | 22.90 | 26,143 | -1.06(-4.42%) |
Nov 26, 2008 | 23.05 | 24.00 | 22.25 | 23.96 | 28,694 | +1.75(+7.88%) |
Nov 25, 2008 | 22.97 | 22.97 | 21.90 | 22.21 | 15,109 | -1.00(-4.31%) |
Nov 24, 2008 | 22.05 | 23.65 | 21.33 | 23.21 | 76,546 | +1.28(+5.84%) |
Nov 21, 2008 | 21.26 | 22.21 | 20.82 | 21.93 | 76,735 | +1.52(+7.44%) |
Nov 20, 2008 | 21.79 | 22.18 | 20.41 | 20.41 | 75,874 | -2.19(-9.68%) |
Nov 19, 2008 | 23.55 | 23.70 | 22.43 | 22.60 | 42,039 | -0.70(-3.00%) |
Nov 18, 2008 | 24.00 | 24.26 | 23.04 | 23.30 | 114,987 | -0.65(-2.71%) |
Nov 17, 2008 | 25.19 | 25.91 | 23.95 | 23.95 | 35,368 | -1.24(-4.92%) |
Nov 14, 2008 | 25.46 | 25.86 | 24.90 | 25.19 | 39,360 | -1.75(-6.48%) |
Nov 13, 2008 | 25.39 | 26.94 | 24.70 | 26.94 | 52,415 | +1.70(+6.72%) |
Nov 12, 2008 | 26.00 | 26.08 | 25.24 | 25.24 | 26,649 | -1.26(-4.75%) |
Nov 11, 2008 | 27.00 | 27.09 | 26.18 | 26.50 | 55,775 | -1.26(-4.54%) |
Nov 10, 2008 | 28.99 | 28.99 | 26.80 | 27.76 | 137,903 | +0.26(+0.95%) |
Nov 07, 2008 | 27.93 | 27.94 | 27.35 | 27.50 | 19,180 | -0.01(-0.04%) |
Nov 06, 2008 | 28.60 | 28.69 | 27.19 | 27.51 | 51,198 | -1.80(-6.13%) |
Nov 05, 2008 | 30.77 | 30.93 | 29.00 | 29.31 | 27,310 | -1.69(-5.46%) |
Nov 04, 2008 | 28.90 | 32.00 | 28.90 | 31.00 | 51,321 | +3.11(+11.15%) |