Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.22 | 19.76 | 18.86 | 19.29 | 455,146 | +0.14(+0.74%) |
Jan 29, 2009 | 19.20 | 19.30 | 18.88 | 19.15 | 316,434 | -0.15(-0.79%) |
Jan 28, 2009 | 18.60 | 19.51 | 18.60 | 19.30 | 426,901 | +0.92(+5.00%) |
Jan 27, 2009 | 17.67 | 18.59 | 17.67 | 18.38 | 386,792 | +0.71(+4.02%) |
Jan 26, 2009 | 17.52 | 17.76 | 17.27 | 17.67 | 447,706 | +0.09(+0.49%) |
Jan 23, 2009 | 17.42 | 18.08 | 17.26 | 17.59 | 352,085 | -0.18(-1.01%) |
Jan 22, 2009 | 18.32 | 18.32 | 17.44 | 17.77 | 553,884 | -0.83(-4.48%) |
Jan 21, 2009 | 18.28 | 18.75 | 17.95 | 18.60 | 562,373 | +0.26(+1.39%) |
Jan 20, 2009 | 18.95 | 19.40 | 18.30 | 18.34 | 497,338 | -0.88(-4.58%) |
Jan 16, 2009 | 19.03 | 19.27 | 18.68 | 19.22 | 569,778 | +0.22(+1.15%) |
Jan 15, 2009 | 18.94 | 19.03 | 18.12 | 19.01 | 573,005 | +0.03(+0.15%) |
Jan 14, 2009 | 17.64 | 19.32 | 17.64 | 18.98 | 674,765 | +1.02(+5.70%) |
Jan 13, 2009 | 17.00 | 18.13 | 16.98 | 17.95 | 394,391 | +0.98(+5.80%) |
Jan 12, 2009 | 17.08 | 17.42 | 16.84 | 16.97 | 371,664 | -0.22(-1.27%) |
Jan 09, 2009 | 17.48 | 18.84 | 16.48 | 17.19 | 847,629 | -0.24(-1.36%) |
Jan 08, 2009 | 18.77 | 19.19 | 17.00 | 17.42 | 939,987 | -1.38(-7.35%) |
Jan 07, 2009 | 19.96 | 19.96 | 18.53 | 18.81 | 296,951 | -1.41(-6.98%) |
Jan 06, 2009 | 20.29 | 20.54 | 19.62 | 20.22 | 303,495 | +0.13(+0.66%) |
Jan 05, 2009 | 20.42 | 20.64 | 19.87 | 20.09 | 300,076 | -0.20(-0.98%) |
Jan 02, 2009 | 20.26 | 20.87 | 19.93 | 20.28 | 260,600 | +0.06(+0.28%) |
Dec 31, 2008 | 19.62 | 20.33 | 19.62 | 20.23 | 289,385 | +0.72(+3.69%) |
Dec 30, 2008 | 19.62 | 19.68 | 18.77 | 19.51 | 214,813 | +0.08(+0.39%) |
Dec 29, 2008 | 19.07 | 19.62 | 18.73 | 19.43 | 308,589 | +0.30(+1.58%) |
Dec 26, 2008 | 19.62 | 19.85 | 18.94 | 19.13 | 114,368 | -0.44(-2.23%) |
Dec 24, 2008 | 19.50 | 19.72 | 19.07 | 19.56 | 74,838 | +0.13(+0.68%) |
Dec 23, 2008 | 19.27 | 19.64 | 19.01 | 19.43 | 267,108 | +0.33(+1.74%) |
Dec 22, 2008 | 19.17 | 19.49 | 18.37 | 19.10 | 499,546 | -0.07(-0.35%) |
Dec 19, 2008 | 20.37 | 20.42 | 19.15 | 19.17 | 620,751 | -0.80(-4.03%) |
Dec 18, 2008 | 20.27 | 20.61 | 19.76 | 19.97 | 239,162 | -0.18(-0.89%) |
Dec 17, 2008 | 20.27 | 20.73 | 19.95 | 20.15 | 407,760 | -0.38(-1.85%) |
Dec 16, 2008 | 19.42 | 20.59 | 19.12 | 20.53 | 387,022 | +1.50(+7.86%) |
Dec 15, 2008 | 20.13 | 20.13 | 18.84 | 19.03 | 320,904 | -0.92(-4.60%) |
Dec 12, 2008 | 20.69 | 20.69 | 18.90 | 19.95 | 821,297 | -2.02(-9.18%) |
Dec 11, 2008 | 21.93 | 22.86 | 21.70 | 21.97 | 388,882 | -0.24(-1.07%) |
Dec 10, 2008 | 21.57 | 22.41 | 21.28 | 22.21 | 321,988 | +0.91(+4.27%) |
Dec 09, 2008 | 21.34 | 22.23 | 20.85 | 21.30 | 451,989 | -0.06(-0.27%) |
Dec 08, 2008 | 20.77 | 21.77 | 19.55 | 21.35 | 630,897 | +1.21(+6.02%) |
Dec 05, 2008 | 19.98 | 20.55 | 19.55 | 20.14 | 664,130 | -0.17(-0.84%) |
Dec 04, 2008 | 19.93 | 21.64 | 19.87 | 20.31 | 323,002 | -0.34(-1.65%) |
Dec 03, 2008 | 20.44 | 21.04 | 19.34 | 20.65 | 410,277 | +0.84(+4.25%) |
Dec 02, 2008 | 19.87 | 20.11 | 19.34 | 19.81 | 450,461 | +0.36(+1.85%) |
Dec 01, 2008 | 20.31 | 20.58 | 19.15 | 19.45 | 437,479 | -1.39(-6.68%) |
Nov 28, 2008 | 21.40 | 21.77 | 20.15 | 20.84 | 145,710 | -0.68(-3.17%) |
Nov 26, 2008 | 20.01 | 21.66 | 19.39 | 21.52 | 374,739 | +1.20(+5.92%) |
Nov 25, 2008 | 20.69 | 20.69 | 19.15 | 20.32 | 508,373 | -0.27(-1.29%) |
Nov 24, 2008 | 19.50 | 20.98 | 19.50 | 20.59 | 469,503 | +1.32(+6.83%) |
Nov 21, 2008 | 18.49 | 19.36 | 16.61 | 19.27 | 782,043 | +1.00(+5.49%) |
Nov 20, 2008 | 19.13 | 19.59 | 18.19 | 18.27 | 388,526 | -1.24(-6.36%) |
Nov 19, 2008 | 21.19 | 21.76 | 19.41 | 19.51 | 334,228 | -1.73(-8.16%) |
Nov 18, 2008 | 21.40 | 21.96 | 19.93 | 21.24 | 451,751 | -0.14(-0.66%) |
Nov 17, 2008 | 20.97 | 22.02 | 20.20 | 21.38 | 347,884 | +0.40(+1.90%) |
Nov 14, 2008 | 22.22 | 23.60 | 20.79 | 20.98 | 555,222 | -1.52(-6.77%) |
Nov 13, 2008 | 20.32 | 22.81 | 19.91 | 22.51 | 603,054 | +2.04(+9.94%) |
Nov 12, 2008 | 20.87 | 21.75 | 20.37 | 20.47 | 309,248 | -0.63(-3.01%) |
Nov 11, 2008 | 21.13 | 22.18 | 20.55 | 21.11 | 308,604 | -0.09(-0.45%) |
Nov 10, 2008 | 21.82 | 22.69 | 20.96 | 21.20 | 403,515 | -0.09(-0.40%) |
Nov 07, 2008 | 19.36 | 21.53 | 18.94 | 21.29 | 1,368,439 | +4.81(+29.20%) |
Nov 06, 2008 | 17.06 | 17.20 | 16.39 | 16.48 | 228,211 | -0.50(-2.96%) |
Nov 05, 2008 | 16.81 | 17.47 | 16.73 | 16.98 | 320,231 | +0.03(+0.17%) |
Nov 04, 2008 | 18.21 | 18.70 | 16.47 | 16.95 | 406,247 | -1.07(-5.94%) |