Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.35 | 18.35 | 18.04 | 18.16 | 0 | -0.10(-0.57%) |
Jan 29, 2009 | 18.71 | 18.71 | 18.21 | 18.27 | 74,561 | -0.67(-3.54%) |
Jan 28, 2009 | 18.99 | 19.04 | 18.80 | 18.94 | 159,051 | +0.44(+2.40%) |
Jan 27, 2009 | 18.39 | 18.59 | 18.31 | 18.49 | 139,692 | +0.12(+0.64%) |
Jan 26, 2009 | 18.09 | 18.64 | 18.09 | 18.38 | 192,646 | +0.29(+1.58%) |
Jan 23, 2009 | 17.87 | 18.30 | 17.77 | 18.09 | 127,063 | -0.15(-0.84%) |
Jan 22, 2009 | 17.82 | 18.39 | 17.80 | 18.25 | 221,962 | -0.12(-0.66%) |
Jan 21, 2009 | 17.96 | 18.42 | 17.65 | 18.37 | 394,191 | +0.61(+3.44%) |
Jan 20, 2009 | 18.47 | 18.50 | 17.73 | 17.76 | 157,893 | -0.76(-4.11%) |
Jan 16, 2009 | 18.30 | 18.64 | 18.11 | 18.52 | 155,082 | +0.46(+2.56%) |
Jan 15, 2009 | 17.98 | 18.20 | 17.39 | 18.06 | 153,420 | +0.06(+0.33%) |
Jan 14, 2009 | 18.14 | 18.21 | 17.87 | 18.00 | 164,107 | -0.39(-2.12%) |
Jan 13, 2009 | 18.57 | 18.68 | 18.24 | 18.39 | 70,660 | -0.29(-1.57%) |
Jan 12, 2009 | 18.81 | 18.82 | 18.56 | 18.68 | 27,915 | -0.28(-1.46%) |
Jan 09, 2009 | 19.23 | 19.23 | 18.82 | 18.96 | 42,409 | -0.35(-1.83%) |
Jan 08, 2009 | 19.05 | 19.31 | 19.01 | 19.31 | 72,532 | +0.02(+0.12%) |
Jan 07, 2009 | 19.36 | 19.46 | 19.05 | 19.29 | 70,309 | -0.46(-2.34%) |
Jan 06, 2009 | 19.65 | 19.87 | 19.54 | 19.75 | 323,137 | +0.32(+1.65%) |
Jan 05, 2009 | 19.41 | 19.52 | 19.23 | 19.43 | 85,758 | +0.06(+0.33%) |
Jan 02, 2009 | 18.76 | 19.41 | 18.75 | 19.36 | 0 | +0.68(+3.66%) |
Jan 01, 2009 | 18.13 | 18.88 | 18.13 | 18.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.13 | 18.88 | 18.13 | 18.68 | 228,960 | +0.57(+3.15%) |
Dec 30, 2008 | 17.66 | 18.14 | 17.66 | 18.11 | 123,085 | +0.57(+3.22%) |
Dec 29, 2008 | 17.69 | 17.74 | 17.39 | 17.54 | 62,548 | -0.24(-1.37%) |
Dec 26, 2008 | 17.63 | 17.82 | 17.58 | 17.79 | 38,120 | +0.21(+1.21%) |
Dec 24, 2008 | 17.38 | 17.66 | 17.38 | 17.58 | 88,461 | +0.11(+0.62%) |
Dec 23, 2008 | 17.99 | 17.99 | 17.35 | 17.47 | 42,672 | -0.44(-2.48%) |
Dec 22, 2008 | 17.96 | 18.06 | 17.58 | 17.91 | 131,218 | -0.17(-0.93%) |
Dec 19, 2008 | 18.15 | 18.55 | 18.02 | 18.08 | 36,535 | +0.12(+0.65%) |
Dec 18, 2008 | 18.14 | 18.38 | 17.91 | 17.96 | 44,747 | -0.09(-0.50%) |
Dec 17, 2008 | 17.78 | 18.16 | 17.67 | 18.05 | 66,355 | +0.02(+0.10%) |
Dec 16, 2008 | 17.42 | 18.05 | 17.27 | 18.03 | 53,903 | +0.90(+5.23%) |
Dec 15, 2008 | 17.63 | 17.67 | 16.96 | 17.14 | 52,522 | -0.35(-1.99%) |
Dec 12, 2008 | 16.80 | 17.49 | 16.80 | 17.49 | 112,739 | +0.30(+1.74%) |
Dec 11, 2008 | 17.58 | 17.81 | 17.09 | 17.19 | 238,134 | -0.62(-3.48%) |
Dec 10, 2008 | 17.87 | 17.99 | 17.59 | 17.81 | 119,006 | +0.11(+0.61%) |
Dec 09, 2008 | 17.82 | 18.23 | 17.60 | 17.70 | 162,012 | -0.24(-1.36%) |
Dec 08, 2008 | 17.63 | 18.27 | 17.62 | 17.94 | 112,531 | +0.68(+3.93%) |
Dec 05, 2008 | 16.54 | 17.33 | 16.17 | 17.26 | 136,475 | +0.48(+2.89%) |
Dec 04, 2008 | 17.18 | 17.58 | 16.60 | 16.78 | 105,934 | -0.53(-3.06%) |
Dec 03, 2008 | 16.80 | 17.44 | 16.68 | 17.31 | 74,441 | +0.21(+1.24%) |
Dec 02, 2008 | 16.71 | 17.10 | 16.58 | 17.10 | 93,572 | +0.64(+3.91%) |
Dec 01, 2008 | 17.10 | 17.11 | 16.44 | 16.45 | 79,447 | -1.32(-7.41%) |
Nov 28, 2008 | 17.20 | 17.77 | 17.20 | 17.77 | 87,665 | +0.47(+2.72%) |
Nov 26, 2008 | 16.35 | 17.30 | 16.21 | 17.30 | 57,478 | +0.69(+4.14%) |
Nov 25, 2008 | 16.88 | 16.98 | 16.29 | 16.61 | 62,740 | -0.07(-0.41%) |
Nov 24, 2008 | 16.31 | 16.91 | 16.06 | 16.68 | 174,120 | +0.62(+3.83%) |
Nov 21, 2008 | 15.38 | 16.11 | 14.84 | 16.06 | 222,446 | +1.05(+6.99%) |
Nov 20, 2008 | 15.52 | 16.19 | 15.01 | 15.01 | 208,360 | -0.64(-4.10%) |
Nov 19, 2008 | 16.71 | 16.88 | 15.66 | 15.66 | 72,349 | -1.01(-6.08%) |
Nov 18, 2008 | 16.69 | 16.88 | 16.21 | 16.67 | 82,043 | -0.05(-0.32%) |
Nov 17, 2008 | 16.97 | 17.30 | 16.72 | 16.72 | 106,922 | -0.33(-1.96%) |
Nov 14, 2008 | 17.74 | 18.02 | 17.05 | 17.06 | 151,414 | -0.84(-4.70%) |
Nov 13, 2008 | 17.09 | 17.90 | 16.23 | 17.90 | 186,641 | +0.82(+4.82%) |
Nov 12, 2008 | 17.50 | 17.53 | 17.08 | 17.08 | 72,780 | -0.80(-4.48%) |
Nov 11, 2008 | 18.08 | 18.34 | 17.72 | 17.88 | 124,016 | -0.47(-2.54%) |
Nov 10, 2008 | 19.02 | 19.02 | 18.20 | 18.34 | 59,909 | -0.05(-0.25%) |
Nov 07, 2008 | 18.48 | 18.69 | 18.14 | 18.39 | 173,731 | +0.20(+1.09%) |
Nov 06, 2008 | 19.05 | 19.39 | 18.15 | 18.19 | 232,653 | -1.06(-5.50%) |
Nov 05, 2008 | 20.00 | 20.04 | 19.24 | 19.25 | 96,657 | -1.18(-5.76%) |
Nov 04, 2008 | 20.17 | 20.61 | 20.08 | 20.43 | 127,843 | +0.66(+3.32%) |