Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.54 | 19.00 | 18.16 | 18.48 | 0 | -0.05(-0.27%) |
Jan 29, 2009 | 18.50 | 18.76 | 18.40 | 18.53 | 470,204 | -0.27(-1.44%) |
Jan 28, 2009 | 18.63 | 19.46 | 18.29 | 18.80 | 981,536 | +0.60(+3.30%) |
Jan 27, 2009 | 17.64 | 18.29 | 17.58 | 18.20 | 805,480 | +0.76(+4.36%) |
Jan 26, 2009 | 16.90 | 17.89 | 16.90 | 17.44 | 743,351 | +0.62(+3.69%) |
Jan 23, 2009 | 16.00 | 16.91 | 15.90 | 16.82 | 564,373 | +0.64(+3.96%) |
Jan 22, 2009 | 16.01 | 16.41 | 15.90 | 16.18 | 763,311 | -0.33(-2.00%) |
Jan 21, 2009 | 16.40 | 16.63 | 16.06 | 16.51 | 1,635,411 | +0.32(+1.98%) |
Jan 20, 2009 | 17.13 | 17.13 | 16.15 | 16.19 | 477,884 | -0.87(-5.10%) |
Jan 16, 2009 | 17.50 | 17.57 | 16.79 | 17.06 | 651,629 | +0.01(+0.06%) |
Jan 15, 2009 | 17.05 | 17.28 | 16.37 | 17.05 | 1,212,631 | +0.05(+0.29%) |
Jan 14, 2009 | 17.92 | 17.95 | 16.94 | 17.00 | 756,532 | -0.96(-5.35%) |
Jan 13, 2009 | 17.24 | 18.11 | 17.16 | 17.96 | 521,885 | +0.49(+2.80%) |
Jan 12, 2009 | 18.31 | 18.39 | 17.28 | 17.47 | 448,096 | -0.92(-5.00%) |
Jan 09, 2009 | 19.28 | 19.28 | 18.15 | 18.39 | 498,121 | -0.69(-3.62%) |
Jan 08, 2009 | 18.19 | 19.13 | 17.71 | 19.08 | 726,765 | +0.97(+5.36%) |
Jan 07, 2009 | 17.80 | 18.32 | 17.80 | 18.11 | 591,772 | -0.11(-0.60%) |
Jan 06, 2009 | 18.16 | 18.69 | 17.76 | 18.22 | 1,306,716 | +0.36(+2.02%) |
Jan 05, 2009 | 16.94 | 18.26 | 16.94 | 17.86 | 1,893,906 | +1.03(+6.12%) |
Jan 02, 2009 | 16.05 | 16.92 | 16.05 | 16.83 | 0 | +0.62(+3.82%) |
Jan 01, 2009 | 16.30 | 16.43 | 16.03 | 16.21 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.30 | 16.43 | 16.03 | 16.21 | 1,514,204 | -0.09(-0.55%) |
Dec 30, 2008 | 16.59 | 16.59 | 16.07 | 16.30 | 763,194 | +0.00(+0.00%) |
Dec 29, 2008 | 17.12 | 17.21 | 16.15 | 16.30 | 755,793 | -0.60(-3.55%) |
Dec 26, 2008 | 16.40 | 16.95 | 16.02 | 16.90 | 481,222 | +0.77(+4.77%) |
Dec 24, 2008 | 16.37 | 16.40 | 15.98 | 16.13 | 227,981 | -0.30(-1.83%) |
Dec 23, 2008 | 16.85 | 16.85 | 15.89 | 16.43 | 676,336 | -0.13(-0.79%) |
Dec 22, 2008 | 16.86 | 16.86 | 16.28 | 16.56 | 697,782 | -0.08(-0.48%) |
Dec 19, 2008 | 17.69 | 18.14 | 16.61 | 16.64 | 1,360,981 | -1.07(-6.04%) |
Dec 18, 2008 | 17.99 | 18.31 | 17.36 | 17.71 | 832,571 | -0.11(-0.62%) |
Dec 17, 2008 | 17.40 | 18.13 | 17.29 | 17.82 | 823,070 | +0.10(+0.56%) |
Dec 16, 2008 | 17.28 | 17.83 | 17.14 | 17.72 | 681,107 | +0.49(+2.84%) |
Dec 15, 2008 | 17.71 | 17.72 | 16.73 | 17.23 | 620,774 | -0.01(-0.06%) |
Dec 12, 2008 | 16.89 | 17.28 | 16.41 | 17.24 | 481,093 | +0.33(+1.95%) |
Dec 11, 2008 | 17.20 | 17.33 | 16.65 | 16.91 | 784,023 | -0.22(-1.28%) |
Dec 10, 2008 | 16.67 | 17.39 | 16.24 | 17.13 | 657,501 | +0.93(+5.74%) |
Dec 09, 2008 | 16.74 | 17.46 | 16.05 | 16.20 | 1,092,991 | -0.52(-3.11%) |
Dec 08, 2008 | 16.76 | 17.19 | 16.31 | 16.72 | 570,662 | +0.63(+3.92%) |
Dec 05, 2008 | 15.92 | 16.23 | 14.92 | 16.09 | 2,171,228 | -0.16(-0.98%) |
Dec 04, 2008 | 15.85 | 16.36 | 15.50 | 16.25 | 758,428 | +0.33(+2.07%) |
Dec 03, 2008 | 15.51 | 16.05 | 15.26 | 15.92 | 963,893 | +0.13(+0.82%) |
Dec 02, 2008 | 15.64 | 15.95 | 15.10 | 15.79 | 640,232 | +0.43(+2.80%) |
Dec 01, 2008 | 16.36 | 16.36 | 15.27 | 15.36 | 471,603 | -1.13(-6.85%) |
Nov 28, 2008 | 16.25 | 16.59 | 15.83 | 16.49 | 264,984 | +0.30(+1.85%) |
Nov 26, 2008 | 15.00 | 16.21 | 14.79 | 16.19 | 516,802 | +0.98(+6.44%) |
Nov 25, 2008 | 15.37 | 16.03 | 14.70 | 15.21 | 593,887 | +0.13(+0.86%) |
Nov 24, 2008 | 13.68 | 15.48 | 13.68 | 15.08 | 897,410 | +1.79(+13.47%) |
Nov 21, 2008 | 13.45 | 14.12 | 12.75 | 13.29 | 1,098,521 | -0.01(-0.08%) |
Nov 20, 2008 | 14.94 | 15.02 | 13.06 | 13.30 | 881,461 | -1.69(-11.27%) |
Nov 19, 2008 | 16.87 | 17.03 | 14.99 | 14.99 | 480,519 | -1.52(-9.21%) |
Nov 18, 2008 | 16.90 | 16.93 | 15.70 | 16.51 | 652,979 | -0.28(-1.67%) |
Nov 17, 2008 | 17.64 | 17.84 | 16.66 | 16.79 | 336,200 | -0.85(-4.82%) |
Nov 14, 2008 | 17.27 | 18.53 | 16.96 | 17.64 | 531,001 | +0.37(+2.14%) |
Nov 13, 2008 | 17.59 | 18.08 | 16.00 | 17.27 | 1,106,648 | -0.04(-0.23%) |
Nov 12, 2008 | 18.19 | 18.21 | 16.88 | 17.31 | 579,057 | -0.95(-5.20%) |
Nov 11, 2008 | 18.90 | 19.20 | 18.00 | 18.26 | 537,901 | -0.90(-4.70%) |
Nov 10, 2008 | 19.30 | 20.02 | 18.67 | 19.16 | 353,995 | -0.01(-0.05%) |
Nov 07, 2008 | 18.65 | 19.43 | 18.40 | 19.17 | 285,946 | +0.85(+4.64%) |
Nov 06, 2008 | 20.06 | 20.20 | 18.15 | 18.32 | 435,297 | -2.06(-10.11%) |
Nov 05, 2008 | 20.78 | 21.02 | 20.33 | 20.38 | 642,651 | -0.62(-2.95%) |
Nov 04, 2008 | 21.19 | 21.22 | 20.58 | 21.00 | 669,377 | +0.77(+3.81%) |