Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.69 | 17.89 | 17.42 | 17.47 | 0 | -0.12(-0.67%) |
Jan 29, 2009 | 17.48 | 17.90 | 17.47 | 17.59 | 469,462 | -0.05(-0.29%) |
Jan 28, 2009 | 17.70 | 17.80 | 17.43 | 17.64 | 319,645 | +0.06(+0.35%) |
Jan 27, 2009 | 17.34 | 17.69 | 17.17 | 17.58 | 151,080 | +0.26(+1.49%) |
Jan 26, 2009 | 16.89 | 17.48 | 16.89 | 17.32 | 247,520 | +0.31(+1.82%) |
Jan 23, 2009 | 17.22 | 17.22 | 16.79 | 17.01 | 313,979 | -0.13(-0.75%) |
Jan 22, 2009 | 16.82 | 17.37 | 16.78 | 17.14 | 249,467 | +0.06(+0.36%) |
Jan 21, 2009 | 17.13 | 17.13 | 16.60 | 17.08 | 361,805 | +0.18(+1.06%) |
Jan 20, 2009 | 17.40 | 17.58 | 16.87 | 16.90 | 510,473 | -0.65(-3.71%) |
Jan 16, 2009 | 17.51 | 17.71 | 17.15 | 17.55 | 453,027 | +0.20(+1.17%) |
Jan 15, 2009 | 17.17 | 17.58 | 16.99 | 17.35 | 440,254 | +0.23(+1.35%) |
Jan 14, 2009 | 17.14 | 17.34 | 16.85 | 17.12 | 465,398 | -0.23(-1.33%) |
Jan 13, 2009 | 17.35 | 17.35 | 16.94 | 17.35 | 489,402 | -0.01(-0.03%) |
Jan 12, 2009 | 17.14 | 17.47 | 17.05 | 17.35 | 428,103 | +0.19(+1.08%) |
Jan 09, 2009 | 17.67 | 17.69 | 17.08 | 17.17 | 373,189 | -0.51(-2.86%) |
Jan 08, 2009 | 17.66 | 17.73 | 17.40 | 17.67 | 408,507 | -0.01(-0.03%) |
Jan 07, 2009 | 17.80 | 17.96 | 17.40 | 17.68 | 304,343 | -0.24(-1.35%) |
Jan 06, 2009 | 17.95 | 18.36 | 17.80 | 17.92 | 350,707 | -0.07(-0.41%) |
Jan 05, 2009 | 18.13 | 18.33 | 17.74 | 17.99 | 325,715 | -0.23(-1.26%) |
Jan 02, 2009 | 18.18 | 18.48 | 18.01 | 18.23 | 0 | +0.10(+0.53%) |
Jan 01, 2009 | 17.91 | 18.29 | 17.83 | 18.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.91 | 18.29 | 17.83 | 18.13 | 472,411 | +0.19(+1.03%) |
Dec 30, 2008 | 17.70 | 17.94 | 17.70 | 17.94 | 399,109 | +0.36(+2.04%) |
Dec 29, 2008 | 17.51 | 18.07 | 17.33 | 17.58 | 501,529 | +0.06(+0.32%) |
Dec 26, 2008 | 17.36 | 17.54 | 17.36 | 17.53 | 117,238 | +0.13(+0.78%) |
Dec 24, 2008 | 17.39 | 17.56 | 17.36 | 17.39 | 131,429 | -0.01(-0.06%) |
Dec 23, 2008 | 17.62 | 17.64 | 17.32 | 17.41 | 278,039 | -0.15(-0.86%) |
Dec 22, 2008 | 17.47 | 17.56 | 17.16 | 17.56 | 347,569 | +0.19(+1.10%) |
Dec 19, 2008 | 17.66 | 18.05 | 17.30 | 17.37 | 607,573 | -0.07(-0.42%) |
Dec 18, 2008 | 17.02 | 17.64 | 16.91 | 17.44 | 635,107 | +0.30(+1.74%) |
Dec 17, 2008 | 17.15 | 17.33 | 16.95 | 17.14 | 371,463 | -0.30(-1.71%) |
Dec 16, 2008 | 16.88 | 17.47 | 16.88 | 17.44 | 515,053 | +0.80(+4.83%) |
Dec 15, 2008 | 16.98 | 17.23 | 16.37 | 16.64 | 348,439 | -0.29(-1.73%) |
Dec 12, 2008 | 15.99 | 16.99 | 15.89 | 16.93 | 355,029 | +0.56(+3.43%) |
Dec 11, 2008 | 16.48 | 16.99 | 16.15 | 16.37 | 542,990 | -0.31(-1.89%) |
Dec 10, 2008 | 16.71 | 17.10 | 16.47 | 16.68 | 550,715 | +0.16(+0.95%) |
Dec 09, 2008 | 17.57 | 17.57 | 16.32 | 16.52 | 697,596 | -1.27(-7.14%) |
Dec 08, 2008 | 17.73 | 17.99 | 17.23 | 17.79 | 987,929 | +0.37(+2.10%) |
Dec 05, 2008 | 17.82 | 17.82 | 15.89 | 17.43 | 1,049,987 | -0.57(-3.18%) |
Dec 04, 2008 | 18.96 | 19.24 | 17.46 | 18.00 | 586,520 | -1.16(-6.07%) |
Dec 03, 2008 | 18.85 | 19.37 | 18.71 | 19.16 | 501,326 | -0.11(-0.55%) |
Dec 02, 2008 | 18.96 | 19.27 | 18.55 | 19.27 | 459,903 | +0.62(+3.31%) |
Dec 01, 2008 | 19.21 | 19.40 | 18.58 | 18.65 | 493,911 | -0.57(-2.98%) |
Nov 28, 2008 | 18.89 | 19.23 | 18.69 | 19.23 | 155,630 | +0.19(+1.00%) |
Nov 26, 2008 | 18.55 | 19.08 | 18.34 | 19.03 | 504,260 | +0.13(+0.71%) |
Nov 25, 2008 | 18.93 | 19.03 | 18.19 | 18.90 | 869,169 | +0.11(+0.57%) |
Nov 24, 2008 | 19.01 | 19.19 | 18.43 | 18.79 | 588,218 | -0.03(-0.18%) |
Nov 21, 2008 | 17.84 | 18.88 | 17.44 | 18.83 | 886,378 | +1.25(+7.10%) |
Nov 20, 2008 | 18.73 | 18.98 | 17.48 | 17.58 | 580,814 | -1.25(-6.63%) |
Nov 19, 2008 | 19.51 | 19.80 | 18.81 | 18.83 | 725,773 | -0.73(-3.73%) |
Nov 18, 2008 | 19.62 | 19.80 | 18.99 | 19.56 | 786,054 | -0.06(-0.29%) |
Nov 17, 2008 | 18.84 | 20.10 | 18.84 | 19.61 | 560,876 | +0.51(+2.68%) |
Nov 14, 2008 | 19.61 | 19.97 | 19.07 | 19.10 | 754,848 | -0.79(-3.96%) |
Nov 13, 2008 | 19.02 | 19.89 | 18.41 | 19.89 | 1,563,354 | +0.97(+5.11%) |
Nov 12, 2008 | 19.12 | 19.26 | 18.70 | 18.92 | 620,765 | -0.57(-2.91%) |
Nov 11, 2008 | 18.96 | 19.89 | 18.82 | 19.49 | 948,192 | +0.42(+2.18%) |
Nov 10, 2008 | 20.17 | 20.17 | 18.92 | 19.07 | 592,097 | -0.73(-3.69%) |
Nov 07, 2008 | 20.14 | 20.26 | 19.29 | 19.80 | 974,295 | -0.17(-0.87%) |
Nov 06, 2008 | 19.43 | 20.06 | 19.41 | 19.98 | 964,074 | +0.58(+2.98%) |
Nov 05, 2008 | 20.10 | 20.21 | 19.34 | 19.40 | 598,531 | -0.83(-4.08%) |
Nov 04, 2008 | 20.56 | 20.56 | 20.05 | 20.23 | 686,582 | -0.06(-0.30%) |