Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.16 | 22.33 | 20.75 | 21.70 | 0 | +1.81(+9.08%) |
Jan 29, 2009 | 20.62 | 20.62 | 19.74 | 19.90 | 399,127 | -0.67(-3.26%) |
Jan 28, 2009 | 19.95 | 20.63 | 19.86 | 20.57 | 498,615 | +0.88(+4.48%) |
Jan 27, 2009 | 19.36 | 19.76 | 19.06 | 19.69 | 236,821 | +0.44(+2.29%) |
Jan 26, 2009 | 19.08 | 19.52 | 18.78 | 19.24 | 361,142 | +0.17(+0.88%) |
Jan 23, 2009 | 18.52 | 19.32 | 18.10 | 19.08 | 380,757 | +0.23(+1.22%) |
Jan 22, 2009 | 19.09 | 19.35 | 18.35 | 18.85 | 331,567 | -0.65(-3.34%) |
Jan 21, 2009 | 18.21 | 19.54 | 17.92 | 19.50 | 424,389 | +1.49(+8.25%) |
Jan 20, 2009 | 18.77 | 18.90 | 17.97 | 18.01 | 391,097 | -0.96(-5.08%) |
Jan 16, 2009 | 18.66 | 19.09 | 18.32 | 18.98 | 0 | +0.57(+3.07%) |
Jan 15, 2009 | 18.07 | 18.52 | 17.70 | 18.41 | 506,100 | +0.37(+2.07%) |
Jan 14, 2009 | 18.83 | 18.83 | 17.92 | 18.04 | 439,861 | -1.07(-5.62%) |
Jan 13, 2009 | 19.13 | 19.27 | 18.85 | 19.11 | 247,594 | -0.02(-0.10%) |
Jan 12, 2009 | 19.99 | 20.00 | 18.92 | 19.13 | 389,152 | -0.53(-2.68%) |
Jan 09, 2009 | 20.11 | 20.11 | 19.38 | 19.66 | 318,722 | -0.46(-2.26%) |
Jan 08, 2009 | 19.67 | 20.13 | 19.53 | 20.11 | 179,711 | +0.19(+0.96%) |
Jan 07, 2009 | 19.87 | 19.97 | 19.33 | 19.92 | 333,472 | -0.54(-2.62%) |
Jan 06, 2009 | 19.24 | 20.65 | 19.24 | 20.46 | 437,819 | +1.16(+6.01%) |
Jan 05, 2009 | 20.15 | 20.48 | 18.51 | 19.30 | 1,046,322 | -0.93(-4.60%) |
Jan 02, 2009 | 20.16 | 20.86 | 19.71 | 20.23 | 0 | -0.12(-0.61%) |
Jan 01, 2009 | 19.29 | 20.68 | 19.07 | 20.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.29 | 20.68 | 19.07 | 20.35 | 471,783 | +1.18(+6.15%) |
Dec 30, 2008 | 19.17 | 19.36 | 19.03 | 19.17 | 416,067 | +0.05(+0.28%) |
Dec 29, 2008 | 19.78 | 19.78 | 18.93 | 19.12 | 410,743 | -0.52(-2.64%) |
Dec 26, 2008 | 19.47 | 19.78 | 18.95 | 19.64 | 0 | +0.22(+1.11%) |
Dec 24, 2008 | 18.82 | 19.61 | 18.82 | 19.42 | 316,149 | +0.42(+2.22%) |
Dec 23, 2008 | 20.38 | 20.38 | 18.89 | 19.00 | 431,831 | -1.05(-5.24%) |
Dec 22, 2008 | 19.86 | 20.17 | 19.25 | 20.05 | 395,079 | -0.05(-0.26%) |
Dec 19, 2008 | 19.67 | 20.96 | 19.67 | 20.10 | 942,023 | +0.36(+1.85%) |
Dec 18, 2008 | 19.47 | 19.91 | 18.86 | 19.74 | 528,023 | +0.28(+1.43%) |
Dec 17, 2008 | 18.78 | 19.69 | 18.53 | 19.46 | 474,888 | +0.57(+3.02%) |
Dec 16, 2008 | 17.73 | 18.95 | 17.64 | 18.89 | 257,702 | +1.35(+7.68%) |
Dec 15, 2008 | 18.22 | 18.44 | 17.12 | 17.54 | 375,790 | -0.52(-2.87%) |
Dec 12, 2008 | 16.74 | 18.15 | 16.56 | 18.06 | 0 | +0.73(+4.23%) |
Dec 11, 2008 | 18.00 | 18.35 | 17.12 | 17.33 | 366,166 | -0.74(-4.11%) |
Dec 10, 2008 | 17.27 | 18.59 | 17.26 | 18.07 | 377,847 | +1.04(+6.11%) |
Dec 09, 2008 | 17.42 | 18.20 | 16.59 | 17.03 | 496,420 | -0.44(-2.50%) |
Dec 08, 2008 | 16.02 | 17.97 | 16.02 | 17.47 | 501,024 | +1.44(+9.00%) |
Dec 05, 2008 | 15.34 | 16.16 | 14.79 | 16.02 | 0 | +0.34(+2.14%) |
Dec 04, 2008 | 16.28 | 17.07 | 15.29 | 15.69 | 323,639 | -0.70(-4.30%) |
Dec 03, 2008 | 15.69 | 16.76 | 15.31 | 16.39 | 398,263 | +0.53(+3.32%) |
Dec 02, 2008 | 14.84 | 15.88 | 14.61 | 15.87 | 529,402 | +1.01(+6.77%) |
Dec 01, 2008 | 15.97 | 16.15 | 14.78 | 14.86 | 483,846 | -1.53(-9.36%) |
Nov 28, 2008 | 15.89 | 16.46 | 15.73 | 16.39 | 124,588 | +0.50(+3.14%) |
Nov 26, 2008 | 14.16 | 15.98 | 14.16 | 15.89 | 421,521 | +0.98(+6.59%) |
Nov 25, 2008 | 14.86 | 14.95 | 14.20 | 14.91 | 516,087 | -0.02(-0.16%) |
Nov 24, 2008 | 14.50 | 15.04 | 14.08 | 14.94 | 461,014 | +0.44(+3.04%) |
Nov 21, 2008 | 13.68 | 14.54 | 12.89 | 14.49 | 470,840 | +1.00(+7.42%) |
Nov 20, 2008 | 15.38 | 15.41 | 13.42 | 13.49 | 570,007 | -2.05(-13.17%) |
Nov 19, 2008 | 16.10 | 16.34 | 15.38 | 15.54 | 506,221 | -0.64(-3.94%) |
Nov 18, 2008 | 15.88 | 16.28 | 15.50 | 16.18 | 488,027 | +0.31(+1.93%) |
Nov 17, 2008 | 16.48 | 16.77 | 15.83 | 15.87 | 484,751 | -0.67(-4.03%) |
Nov 14, 2008 | 18.73 | 18.93 | 16.51 | 16.54 | 0 | -2.66(-13.86%) |
Nov 13, 2008 | 17.55 | 19.30 | 16.57 | 19.20 | 386,404 | +1.70(+9.73%) |
Nov 12, 2008 | 18.31 | 18.31 | 17.42 | 17.50 | 405,256 | -0.99(-5.34%) |
Nov 11, 2008 | 18.69 | 19.25 | 18.40 | 18.48 | 286,347 | -0.34(-1.81%) |
Nov 10, 2008 | 19.23 | 19.86 | 18.72 | 18.82 | 504,248 | +0.00(+0.03%) |
Nov 07, 2008 | 18.67 | 19.15 | 18.32 | 18.82 | 0 | +0.32(+1.71%) |
Nov 06, 2008 | 19.25 | 19.56 | 18.41 | 18.50 | 331,698 | -0.88(-4.55%) |
Nov 05, 2008 | 20.15 | 20.15 | 18.21 | 19.38 | 644,387 | -1.40(-6.76%) |
Nov 04, 2008 | 21.53 | 21.62 | 20.71 | 20.79 | 573,660 | -0.31(-1.45%) |