Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.03 | 19.81 | 18.61 | 18.87 | 0 | -0.01(-0.05%) |
Jan 29, 2009 | 19.65 | 19.97 | 18.87 | 18.88 | 40,970 | -1.05(-5.28%) |
Jan 28, 2009 | 18.48 | 20.22 | 18.48 | 19.94 | 74,122 | +1.63(+8.88%) |
Jan 27, 2009 | 18.18 | 18.88 | 18.05 | 18.31 | 28,751 | +0.26(+1.46%) |
Jan 26, 2009 | 16.50 | 18.20 | 16.45 | 18.05 | 44,052 | +1.65(+10.09%) |
Jan 23, 2009 | 16.39 | 17.17 | 16.26 | 16.39 | 55,011 | -0.54(-3.16%) |
Jan 22, 2009 | 17.02 | 17.70 | 15.93 | 16.93 | 75,956 | -0.62(-3.54%) |
Jan 21, 2009 | 15.91 | 17.59 | 15.17 | 17.55 | 111,563 | +1.79(+11.33%) |
Jan 20, 2009 | 16.45 | 16.68 | 15.51 | 15.76 | 142,626 | -0.94(-5.63%) |
Jan 16, 2009 | 17.62 | 17.62 | 16.06 | 16.70 | 0 | -0.21(-1.22%) |
Jan 15, 2009 | 17.08 | 17.39 | 15.93 | 16.91 | 126,540 | -0.17(-0.99%) |
Jan 14, 2009 | 17.21 | 17.27 | 16.91 | 17.08 | 100,483 | -0.51(-2.89%) |
Jan 13, 2009 | 17.48 | 17.72 | 17.34 | 17.59 | 102,181 | +0.02(+0.11%) |
Jan 12, 2009 | 17.66 | 17.91 | 17.25 | 17.57 | 56,975 | -0.09(-0.53%) |
Jan 09, 2009 | 18.64 | 19.02 | 17.66 | 17.66 | 46,887 | -0.98(-5.24%) |
Jan 08, 2009 | 17.97 | 19.00 | 17.97 | 18.64 | 20,851 | +0.62(+3.44%) |
Jan 07, 2009 | 18.92 | 18.92 | 17.67 | 18.02 | 49,786 | -1.19(-6.21%) |
Jan 06, 2009 | 19.18 | 19.39 | 17.93 | 19.21 | 55,764 | +0.31(+1.64%) |
Jan 05, 2009 | 18.95 | 19.07 | 18.27 | 18.90 | 34,890 | +0.10(+0.55%) |
Jan 02, 2009 | 18.84 | 19.52 | 18.52 | 18.80 | 0 | +0.01(+0.05%) |
Jan 01, 2009 | 17.94 | 19.40 | 17.94 | 18.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.94 | 19.40 | 17.94 | 18.79 | 37,851 | +0.82(+4.55%) |
Dec 30, 2008 | 17.66 | 18.35 | 17.34 | 17.97 | 73,289 | +0.49(+2.80%) |
Dec 29, 2008 | 19.07 | 19.48 | 17.22 | 17.48 | 59,924 | -1.68(-8.78%) |
Dec 26, 2008 | 19.74 | 19.95 | 18.64 | 19.17 | 35,745 | -0.58(-2.95%) |
Dec 24, 2008 | 18.69 | 20.01 | 18.56 | 19.75 | 32,464 | +0.95(+5.05%) |
Dec 23, 2008 | 19.74 | 19.74 | 18.47 | 18.80 | 61,925 | -0.52(-2.68%) |
Dec 22, 2008 | 22.85 | 22.85 | 18.52 | 19.32 | 111,258 | -3.67(-15.95%) |
Dec 19, 2008 | 24.16 | 25.61 | 22.28 | 22.98 | 254,893 | -0.77(-3.25%) |
Dec 18, 2008 | 23.74 | 24.32 | 22.77 | 23.75 | 59,223 | -0.14(-0.59%) |
Dec 17, 2008 | 23.16 | 24.25 | 23.01 | 23.89 | 56,664 | +0.37(+1.56%) |
Dec 16, 2008 | 22.67 | 23.88 | 22.34 | 23.53 | 121,968 | +1.21(+5.43%) |
Dec 15, 2008 | 24.29 | 24.55 | 20.46 | 22.32 | 176,012 | -1.86(-7.70%) |
Dec 12, 2008 | 22.55 | 24.48 | 21.80 | 24.18 | 44,991 | +1.15(+4.98%) |
Dec 11, 2008 | 23.42 | 24.72 | 22.63 | 23.03 | 76,036 | -0.88(-3.70%) |
Dec 10, 2008 | 23.26 | 24.61 | 23.10 | 23.91 | 57,592 | +0.92(+4.01%) |
Dec 09, 2008 | 23.41 | 24.56 | 22.56 | 22.99 | 62,139 | -0.78(-3.28%) |
Dec 08, 2008 | 23.08 | 25.05 | 23.08 | 23.77 | 122,649 | +1.29(+5.73%) |
Dec 05, 2008 | 21.71 | 22.70 | 21.23 | 22.48 | 70,050 | +0.39(+1.74%) |
Dec 04, 2008 | 22.28 | 23.93 | 21.22 | 22.10 | 80,250 | -0.60(-2.65%) |
Dec 03, 2008 | 21.48 | 23.01 | 19.73 | 22.70 | 73,820 | +2.40(+11.81%) |
Dec 02, 2008 | 18.74 | 20.38 | 18.34 | 20.30 | 49,990 | +1.93(+10.49%) |
Dec 01, 2008 | 21.18 | 21.38 | 18.19 | 18.38 | 62,645 | -3.31(-15.26%) |
Nov 28, 2008 | 22.23 | 22.44 | 21.28 | 21.69 | 29,264 | -0.85(-3.75%) |
Nov 26, 2008 | 19.37 | 22.69 | 19.30 | 22.53 | 87,460 | +2.52(+12.59%) |
Nov 25, 2008 | 19.75 | 20.97 | 18.52 | 20.01 | 91,767 | +0.47(+2.41%) |
Nov 24, 2008 | 16.74 | 19.97 | 16.74 | 19.54 | 88,011 | +2.90(+17.39%) |
Nov 21, 2008 | 15.26 | 16.68 | 14.58 | 16.65 | 103,612 | +1.74(+11.66%) |
Nov 20, 2008 | 15.65 | 15.99 | 14.81 | 14.91 | 95,552 | -1.06(-6.65%) |
Nov 19, 2008 | 16.22 | 16.79 | 15.97 | 15.97 | 104,923 | -0.32(-1.96%) |
Nov 18, 2008 | 16.21 | 17.09 | 15.99 | 16.29 | 83,580 | +0.02(+0.12%) |
Nov 17, 2008 | 16.81 | 17.35 | 16.07 | 16.27 | 73,316 | -0.73(-4.31%) |
Nov 14, 2008 | 18.53 | 18.98 | 17.00 | 17.00 | 0 | -1.92(-10.13%) |
Nov 13, 2008 | 16.79 | 18.92 | 16.08 | 18.92 | 104,230 | +2.24(+13.41%) |
Nov 12, 2008 | 17.91 | 18.02 | 16.23 | 16.68 | 126,273 | -1.49(-8.22%) |
Nov 11, 2008 | 17.82 | 18.86 | 17.09 | 18.18 | 44,589 | +0.12(+0.68%) |
Nov 10, 2008 | 19.99 | 19.99 | 17.92 | 18.06 | 42,903 | -1.53(-7.82%) |
Nov 07, 2008 | 19.43 | 19.68 | 18.68 | 19.59 | 35,849 | +0.36(+1.86%) |
Nov 06, 2008 | 19.76 | 19.90 | 18.80 | 19.23 | 51,944 | -0.71(-3.58%) |
Nov 05, 2008 | 21.33 | 21.36 | 19.83 | 19.95 | 47,043 | -1.77(-8.14%) |
Nov 04, 2008 | 20.74 | 21.85 | 20.47 | 21.71 | 57,030 | +1.06(+5.14%) |