Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.13 | 17.13 | 16.45 | 16.59 | 0 | -0.20(-1.21%) |
Jan 29, 2009 | 17.29 | 17.29 | 16.64 | 16.79 | 214,526 | -0.62(-3.54%) |
Jan 28, 2009 | 17.32 | 17.43 | 16.90 | 17.41 | 241,401 | +0.54(+3.19%) |
Jan 27, 2009 | 17.09 | 17.14 | 16.71 | 16.87 | 371,544 | -0.14(-0.81%) |
Jan 26, 2009 | 16.91 | 17.35 | 16.35 | 17.00 | 278,052 | +0.32(+1.94%) |
Jan 23, 2009 | 16.04 | 16.81 | 15.77 | 16.68 | 334,343 | +0.39(+2.39%) |
Jan 22, 2009 | 16.68 | 16.68 | 15.88 | 16.29 | 101,867 | -0.35(-2.08%) |
Jan 21, 2009 | 16.20 | 16.75 | 15.64 | 16.64 | 278,395 | +0.75(+4.70%) |
Jan 20, 2009 | 16.70 | 16.76 | 15.85 | 15.89 | 162,492 | -0.98(-5.81%) |
Jan 16, 2009 | 16.79 | 17.19 | 16.48 | 16.87 | 175,384 | +0.23(+1.37%) |
Jan 15, 2009 | 16.50 | 17.21 | 15.92 | 16.65 | 158,684 | +0.13(+0.80%) |
Jan 14, 2009 | 16.93 | 17.90 | 16.33 | 16.51 | 245,374 | -0.77(-4.43%) |
Jan 13, 2009 | 16.97 | 17.38 | 16.87 | 17.28 | 143,548 | +0.28(+1.65%) |
Jan 12, 2009 | 17.64 | 17.64 | 16.82 | 17.00 | 523,537 | -0.75(-4.21%) |
Jan 09, 2009 | 18.27 | 18.27 | 17.54 | 17.75 | 255,838 | -0.48(-2.66%) |
Jan 08, 2009 | 17.96 | 18.29 | 17.88 | 18.23 | 172,522 | +0.22(+1.20%) |
Jan 07, 2009 | 18.54 | 18.72 | 17.81 | 18.02 | 235,535 | -0.56(-3.00%) |
Jan 06, 2009 | 18.73 | 19.12 | 18.56 | 18.57 | 321,712 | +0.11(+0.62%) |
Jan 05, 2009 | 18.31 | 18.82 | 18.14 | 18.46 | 185,031 | +0.10(+0.52%) |
Jan 02, 2009 | 17.53 | 18.45 | 17.53 | 18.36 | 0 | +0.86(+4.92%) |
Jan 01, 2009 | 17.30 | 17.88 | 17.00 | 17.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.30 | 17.88 | 17.00 | 17.50 | 146,429 | +0.26(+1.53%) |
Dec 30, 2008 | 16.91 | 17.36 | 16.72 | 17.24 | 220,650 | +0.48(+2.85%) |
Dec 29, 2008 | 16.58 | 17.04 | 16.45 | 16.76 | 619,416 | +0.06(+0.37%) |
Dec 26, 2008 | 16.71 | 16.84 | 16.28 | 16.70 | 114,080 | +0.18(+1.09%) |
Dec 24, 2008 | 16.92 | 17.48 | 16.15 | 16.52 | 109,031 | +0.04(+0.25%) |
Dec 23, 2008 | 16.46 | 16.78 | 16.20 | 16.48 | 229,648 | +0.03(+0.18%) |
Dec 22, 2008 | 17.12 | 17.25 | 16.17 | 16.45 | 418,725 | -0.78(-4.51%) |
Dec 19, 2008 | 17.41 | 17.64 | 17.05 | 17.23 | 345,909 | -0.28(-1.57%) |
Dec 18, 2008 | 18.51 | 18.51 | 17.14 | 17.50 | 247,576 | -0.94(-5.09%) |
Dec 17, 2008 | 18.23 | 18.95 | 18.23 | 18.44 | 258,341 | -0.29(-1.56%) |
Dec 16, 2008 | 18.10 | 18.78 | 17.90 | 18.73 | 207,253 | +0.78(+4.33%) |
Dec 15, 2008 | 17.79 | 18.22 | 17.56 | 17.96 | 182,184 | +0.24(+1.35%) |
Dec 12, 2008 | 17.70 | 18.08 | 17.06 | 17.72 | 247,960 | -0.22(-1.23%) |
Dec 11, 2008 | 17.94 | 19.06 | 17.72 | 17.94 | 1,017,293 | +0.07(+0.40%) |
Dec 10, 2008 | 17.38 | 17.91 | 17.03 | 17.87 | 395,764 | +0.83(+4.88%) |
Dec 09, 2008 | 16.72 | 17.47 | 16.69 | 17.03 | 489,887 | +0.15(+0.91%) |
Dec 08, 2008 | 16.27 | 17.21 | 16.27 | 16.88 | 332,122 | +0.73(+4.53%) |
Dec 05, 2008 | 15.70 | 16.15 | 14.95 | 16.15 | 302,281 | +0.31(+1.96%) |
Dec 04, 2008 | 16.62 | 16.77 | 15.69 | 15.84 | 535,483 | -0.96(-5.73%) |
Dec 03, 2008 | 16.48 | 16.92 | 16.20 | 16.80 | 325,860 | -0.20(-1.15%) |
Dec 02, 2008 | 16.40 | 17.23 | 16.20 | 17.00 | 423,029 | +0.70(+4.29%) |
Dec 01, 2008 | 17.82 | 18.51 | 16.30 | 16.30 | 323,380 | -1.91(-10.48%) |
Nov 28, 2008 | 18.84 | 19.13 | 17.84 | 18.21 | 165,751 | -0.16(-0.85%) |
Nov 26, 2008 | 17.12 | 18.66 | 17.06 | 18.36 | 663,717 | +0.78(+4.42%) |
Nov 25, 2008 | 17.50 | 18.02 | 17.10 | 17.59 | 438,686 | +0.30(+1.71%) |
Nov 24, 2008 | 16.43 | 17.86 | 16.27 | 17.29 | 289,804 | +1.22(+7.62%) |
Nov 21, 2008 | 15.02 | 16.20 | 14.80 | 16.07 | 412,270 | +1.47(+10.07%) |
Nov 20, 2008 | 15.83 | 16.34 | 14.40 | 14.60 | 270,674 | -1.55(-9.62%) |
Nov 19, 2008 | 16.98 | 17.32 | 16.15 | 16.15 | 124,268 | -1.00(-5.86%) |
Nov 18, 2008 | 17.02 | 17.57 | 16.45 | 17.15 | 161,710 | +0.15(+0.87%) |
Nov 17, 2008 | 16.89 | 17.60 | 16.60 | 17.01 | 168,397 | +0.09(+0.54%) |
Nov 14, 2008 | 17.29 | 18.02 | 16.80 | 16.92 | 141,761 | -0.79(-4.46%) |
Nov 13, 2008 | 15.99 | 17.70 | 15.33 | 17.70 | 380,781 | +1.49(+9.19%) |
Nov 12, 2008 | 17.34 | 17.34 | 15.98 | 16.22 | 131,650 | -1.32(-7.51%) |
Nov 11, 2008 | 17.35 | 18.02 | 17.16 | 17.53 | 187,928 | -0.77(-4.18%) |
Nov 10, 2008 | 18.54 | 19.05 | 17.76 | 18.30 | 127,970 | +0.10(+0.57%) |
Nov 07, 2008 | 17.47 | 18.25 | 17.43 | 18.19 | 95,156 | +1.12(+6.55%) |
Nov 06, 2008 | 18.21 | 18.63 | 17.05 | 17.08 | 209,641 | -1.47(-7.91%) |
Nov 05, 2008 | 19.21 | 19.44 | 18.32 | 18.54 | 109,138 | -1.11(-5.63%) |
Nov 04, 2008 | 18.86 | 19.65 | 18.78 | 19.65 | 151,406 | +1.53(+8.47%) |