Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.72 | 17.79 | 17.42 | 17.48 | 0 | -0.01(-0.07%) |
Jan 29, 2009 | 17.77 | 17.86 | 17.43 | 17.50 | 188,684 | -0.36(-2.01%) |
Jan 28, 2009 | 17.77 | 17.96 | 17.65 | 17.86 | 208,350 | +0.07(+0.42%) |
Jan 27, 2009 | 17.83 | 17.90 | 17.62 | 17.78 | 263,156 | +0.11(+0.62%) |
Jan 26, 2009 | 17.77 | 18.07 | 17.55 | 17.67 | 208,263 | +0.34(+1.94%) |
Jan 23, 2009 | 16.97 | 17.48 | 16.86 | 17.34 | 359,214 | +0.13(+0.75%) |
Jan 22, 2009 | 17.02 | 17.25 | 16.86 | 17.21 | 400,168 | -0.09(-0.50%) |
Jan 21, 2009 | 16.94 | 17.35 | 16.73 | 17.29 | 682,410 | +0.51(+3.05%) |
Jan 20, 2009 | 17.12 | 17.13 | 16.68 | 16.78 | 270,975 | -0.34(-1.96%) |
Jan 16, 2009 | 17.28 | 17.36 | 16.88 | 17.12 | 0 | -0.17(-0.97%) |
Jan 15, 2009 | 16.99 | 17.43 | 16.73 | 17.29 | 761,490 | +0.29(+1.68%) |
Jan 14, 2009 | 16.99 | 17.05 | 16.72 | 17.00 | 263,781 | -0.27(-1.58%) |
Jan 13, 2009 | 17.11 | 17.36 | 17.09 | 17.27 | 261,646 | -0.02(-0.14%) |
Jan 12, 2009 | 17.43 | 17.43 | 17.20 | 17.30 | 180,068 | -0.10(-0.58%) |
Jan 09, 2009 | 17.68 | 17.68 | 17.27 | 17.40 | 398,717 | -0.69(-3.82%) |
Jan 08, 2009 | 17.80 | 18.14 | 17.66 | 18.09 | 370,383 | +0.05(+0.30%) |
Jan 07, 2009 | 18.01 | 18.11 | 17.82 | 18.04 | 413,345 | +0.03(+0.15%) |
Jan 06, 2009 | 17.97 | 18.06 | 17.68 | 18.01 | 289,283 | -0.18(-0.99%) |
Jan 05, 2009 | 18.08 | 18.22 | 17.98 | 18.19 | 192,821 | -0.43(-2.33%) |
Jan 02, 2009 | 18.66 | 18.72 | 18.38 | 18.62 | 0 | +0.19(+1.04%) |
Jan 01, 2009 | 18.24 | 18.57 | 18.24 | 18.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.24 | 18.57 | 18.24 | 18.43 | 90,384 | -0.07(-0.38%) |
Dec 30, 2008 | 18.40 | 18.53 | 18.26 | 18.50 | 208,854 | +0.32(+1.74%) |
Dec 29, 2008 | 18.43 | 18.43 | 17.97 | 18.18 | 316,624 | +0.16(+0.87%) |
Dec 26, 2008 | 17.91 | 18.03 | 17.89 | 18.03 | 0 | +0.27(+1.54%) |
Dec 24, 2008 | 17.79 | 17.85 | 17.58 | 17.75 | 79,750 | +0.02(+0.11%) |
Dec 23, 2008 | 18.11 | 18.14 | 17.66 | 17.73 | 232,217 | -0.19(-1.05%) |
Dec 22, 2008 | 17.98 | 18.09 | 17.68 | 17.92 | 268,138 | +0.11(+0.64%) |
Dec 19, 2008 | 17.90 | 17.93 | 17.60 | 17.81 | 229,134 | -0.09(-0.52%) |
Dec 18, 2008 | 18.20 | 18.34 | 17.79 | 17.90 | 368,822 | -0.68(-3.66%) |
Dec 17, 2008 | 18.26 | 18.71 | 18.23 | 18.58 | 310,091 | -0.21(-1.12%) |
Dec 16, 2008 | 18.06 | 18.85 | 17.97 | 18.79 | 559,409 | +0.72(+4.00%) |
Dec 15, 2008 | 18.04 | 18.14 | 17.80 | 18.07 | 276,878 | +0.37(+2.07%) |
Dec 12, 2008 | 17.43 | 17.79 | 17.43 | 17.70 | 0 | +0.40(+2.30%) |
Dec 11, 2008 | 17.50 | 17.73 | 17.22 | 17.30 | 240,974 | +0.23(+1.33%) |
Dec 10, 2008 | 17.08 | 17.22 | 16.89 | 17.08 | 322,258 | +0.15(+0.88%) |
Dec 09, 2008 | 16.98 | 17.20 | 16.70 | 16.93 | 337,001 | -0.62(-3.56%) |
Dec 08, 2008 | 17.45 | 17.68 | 17.33 | 17.55 | 335,680 | +0.07(+0.38%) |
Dec 05, 2008 | 16.98 | 17.54 | 16.73 | 17.49 | 0 | +0.26(+1.50%) |
Dec 04, 2008 | 17.00 | 17.43 | 16.90 | 17.23 | 610,058 | -0.27(-1.56%) |
Dec 03, 2008 | 17.20 | 17.51 | 16.95 | 17.50 | 807,974 | +0.59(+3.49%) |
Dec 02, 2008 | 16.92 | 17.05 | 16.55 | 16.91 | 733,566 | +0.66(+4.06%) |
Dec 01, 2008 | 16.65 | 16.69 | 16.24 | 16.25 | 347,436 | -0.91(-5.32%) |
Nov 28, 2008 | 16.95 | 17.17 | 16.84 | 17.17 | 243,890 | -0.25(-1.44%) |
Nov 26, 2008 | 17.23 | 17.49 | 16.99 | 17.42 | 446,524 | -0.60(-3.34%) |
Nov 25, 2008 | 18.25 | 18.46 | 17.66 | 18.02 | 459,885 | -0.11(-0.62%) |
Nov 24, 2008 | 17.75 | 18.33 | 16.90 | 18.13 | 567,772 | +1.38(+8.21%) |
Nov 21, 2008 | 16.72 | 16.81 | 16.05 | 16.76 | 1,042,400 | +0.72(+4.48%) |
Nov 20, 2008 | 16.96 | 17.30 | 15.75 | 16.04 | 1,066,326 | -0.87(-5.13%) |
Nov 19, 2008 | 17.82 | 17.91 | 16.87 | 16.91 | 286,903 | -1.13(-6.26%) |
Nov 18, 2008 | 17.77 | 18.18 | 17.57 | 18.04 | 262,470 | +0.40(+2.26%) |
Nov 17, 2008 | 17.45 | 18.05 | 17.31 | 17.64 | 289,900 | -0.16(-0.90%) |
Nov 14, 2008 | 17.70 | 18.40 | 17.69 | 17.80 | 0 | -0.89(-4.79%) |
Nov 13, 2008 | 17.59 | 18.77 | 17.27 | 18.69 | 498,328 | +1.79(+10.56%) |
Nov 12, 2008 | 17.07 | 17.32 | 16.81 | 16.91 | 251,667 | -0.28(-1.64%) |
Nov 11, 2008 | 17.33 | 17.52 | 17.05 | 17.19 | 290,336 | +0.38(+2.28%) |
Nov 10, 2008 | 17.32 | 17.35 | 16.72 | 16.80 | 208,849 | -0.47(-2.74%) |
Nov 07, 2008 | 16.89 | 17.29 | 16.75 | 17.28 | 0 | +0.76(+4.59%) |
Nov 06, 2008 | 16.93 | 17.05 | 16.29 | 16.52 | 1,148,260 | +0.05(+0.28%) |
Nov 05, 2008 | 16.88 | 17.03 | 16.47 | 16.47 | 693,717 | -1.38(-7.72%) |
Nov 04, 2008 | 17.15 | 18.00 | 17.15 | 17.85 | 453,390 | +0.74(+4.33%) |