Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.25 | 18.32 | 17.94 | 18.01 | 0 | -0.01(-0.07%) |
Jan 29, 2009 | 18.30 | 18.39 | 17.95 | 18.02 | 183,219 | -0.37(-2.01%) |
Jan 28, 2009 | 18.30 | 18.49 | 18.18 | 18.39 | 202,315 | +0.08(+0.42%) |
Jan 27, 2009 | 18.36 | 18.44 | 18.14 | 18.31 | 255,533 | +0.11(+0.62%) |
Jan 26, 2009 | 18.30 | 18.61 | 18.07 | 18.20 | 202,230 | +0.35(+1.94%) |
Jan 23, 2009 | 17.47 | 18.00 | 17.36 | 17.85 | 348,808 | +0.13(+0.75%) |
Jan 22, 2009 | 17.53 | 17.76 | 17.36 | 17.72 | 388,576 | -0.09(-0.50%) |
Jan 21, 2009 | 17.44 | 17.87 | 17.23 | 17.81 | 662,642 | +0.53(+3.05%) |
Jan 20, 2009 | 17.63 | 17.64 | 17.18 | 17.28 | 263,125 | -0.35(-1.96%) |
Jan 16, 2009 | 17.79 | 17.88 | 17.38 | 17.63 | 0 | -0.17(-0.97%) |
Jan 15, 2009 | 17.50 | 17.95 | 17.23 | 17.80 | 739,431 | +0.29(+1.68%) |
Jan 14, 2009 | 17.50 | 17.56 | 17.22 | 17.51 | 256,140 | -0.28(-1.58%) |
Jan 13, 2009 | 17.62 | 17.87 | 17.60 | 17.79 | 254,067 | -0.02(-0.14%) |
Jan 12, 2009 | 17.95 | 17.95 | 17.71 | 17.81 | 174,851 | -0.10(-0.58%) |
Jan 09, 2009 | 18.21 | 18.21 | 17.79 | 17.92 | 387,167 | -0.71(-3.82%) |
Jan 08, 2009 | 18.33 | 18.68 | 18.19 | 18.63 | 359,654 | +0.06(+0.30%) |
Jan 07, 2009 | 18.55 | 18.65 | 18.35 | 18.57 | 401,371 | +0.03(+0.15%) |
Jan 06, 2009 | 18.51 | 18.60 | 18.20 | 18.55 | 280,904 | -0.18(-0.99%) |
Jan 05, 2009 | 18.62 | 18.76 | 18.52 | 18.73 | 187,236 | -0.45(-2.33%) |
Jan 02, 2009 | 19.22 | 19.28 | 18.93 | 19.18 | 0 | +0.20(+1.04%) |
Jan 01, 2009 | 18.78 | 19.12 | 18.78 | 18.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.78 | 19.12 | 18.78 | 18.98 | 87,766 | -0.07(-0.38%) |
Dec 30, 2008 | 18.95 | 19.08 | 18.80 | 19.05 | 202,804 | +0.33(+1.74%) |
Dec 29, 2008 | 18.98 | 18.98 | 18.50 | 18.73 | 307,452 | +0.16(+0.87%) |
Dec 26, 2008 | 18.45 | 18.57 | 18.42 | 18.57 | 0 | +0.28(+1.54%) |
Dec 24, 2008 | 18.32 | 18.38 | 18.10 | 18.28 | 77,440 | +0.02(+0.11%) |
Dec 23, 2008 | 18.65 | 18.69 | 18.19 | 18.26 | 225,490 | -0.19(-1.05%) |
Dec 22, 2008 | 18.51 | 18.63 | 18.20 | 18.46 | 260,371 | +0.12(+0.64%) |
Dec 19, 2008 | 18.44 | 18.46 | 18.12 | 18.34 | 222,497 | -0.10(-0.52%) |
Dec 18, 2008 | 18.74 | 18.88 | 18.32 | 18.44 | 358,138 | -0.70(-3.66%) |
Dec 17, 2008 | 18.80 | 19.27 | 18.77 | 19.14 | 301,108 | -0.22(-1.12%) |
Dec 16, 2008 | 18.60 | 19.41 | 18.50 | 19.35 | 543,204 | +0.74(+4.00%) |
Dec 15, 2008 | 18.58 | 18.69 | 18.33 | 18.61 | 268,857 | +0.38(+2.07%) |
Dec 12, 2008 | 17.95 | 18.32 | 17.95 | 18.23 | 0 | +0.41(+2.30%) |
Dec 11, 2008 | 18.02 | 18.26 | 17.73 | 17.82 | 233,994 | +0.23(+1.33%) |
Dec 10, 2008 | 17.59 | 17.73 | 17.39 | 17.59 | 312,923 | +0.15(+0.88%) |
Dec 09, 2008 | 17.49 | 17.71 | 17.20 | 17.43 | 327,239 | -0.64(-3.56%) |
Dec 08, 2008 | 17.97 | 18.20 | 17.85 | 18.08 | 325,956 | +0.07(+0.38%) |
Dec 05, 2008 | 17.49 | 18.06 | 17.23 | 18.01 | 0 | +0.27(+1.50%) |
Dec 04, 2008 | 17.51 | 17.95 | 17.40 | 17.74 | 592,386 | -0.28(-1.56%) |
Dec 03, 2008 | 17.72 | 18.03 | 17.46 | 18.03 | 784,569 | +0.61(+3.49%) |
Dec 02, 2008 | 17.43 | 17.56 | 17.04 | 17.42 | 712,316 | +0.68(+4.06%) |
Dec 01, 2008 | 17.15 | 17.19 | 16.73 | 16.74 | 337,371 | -0.94(-5.32%) |
Nov 28, 2008 | 17.46 | 17.68 | 17.35 | 17.68 | 236,825 | -0.26(-1.44%) |
Nov 26, 2008 | 17.75 | 18.01 | 17.50 | 17.94 | 433,590 | -0.62(-3.34%) |
Nov 25, 2008 | 18.79 | 19.01 | 18.18 | 18.56 | 446,563 | -0.12(-0.62%) |
Nov 24, 2008 | 18.28 | 18.88 | 17.41 | 18.67 | 551,325 | +1.42(+8.20%) |
Nov 21, 2008 | 17.21 | 17.31 | 16.53 | 17.26 | 1,012,204 | +0.74(+4.48%) |
Nov 20, 2008 | 17.46 | 17.82 | 16.22 | 16.52 | 1,035,437 | -0.89(-5.13%) |
Nov 19, 2008 | 18.36 | 18.44 | 17.37 | 17.41 | 278,592 | -1.16(-6.26%) |
Nov 18, 2008 | 18.30 | 18.72 | 18.09 | 18.57 | 254,867 | +0.41(+2.26%) |
Nov 17, 2008 | 17.97 | 18.59 | 17.83 | 18.16 | 281,503 | -0.16(-0.90%) |
Nov 14, 2008 | 18.23 | 18.95 | 18.22 | 18.33 | 0 | -0.92(-4.79%) |
Nov 13, 2008 | 18.12 | 19.33 | 17.78 | 19.25 | 483,892 | +1.84(+10.56%) |
Nov 12, 2008 | 17.58 | 17.84 | 17.31 | 17.41 | 244,377 | -0.29(-1.64%) |
Nov 11, 2008 | 17.85 | 18.04 | 17.56 | 17.70 | 281,925 | +0.39(+2.28%) |
Nov 10, 2008 | 17.84 | 17.87 | 17.22 | 17.31 | 202,799 | -0.49(-2.74%) |
Nov 07, 2008 | 17.39 | 17.80 | 17.25 | 17.79 | 0 | +0.78(+4.59%) |
Nov 06, 2008 | 17.44 | 17.56 | 16.77 | 17.01 | 1,114,998 | +0.05(+0.28%) |
Nov 05, 2008 | 17.38 | 17.54 | 16.96 | 16.96 | 673,622 | -1.42(-7.72%) |
Nov 04, 2008 | 17.66 | 18.53 | 17.66 | 18.38 | 440,257 | +0.76(+4.33%) |