Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.14 | 18.58 | 17.74 | 18.49 | 0 | +0.50(+2.79%) |
Jan 29, 2009 | 18.93 | 19.09 | 17.96 | 17.99 | 817,486 | -1.24(-6.44%) |
Jan 28, 2009 | 18.57 | 19.25 | 18.22 | 19.23 | 1,378,026 | +0.93(+5.08%) |
Jan 27, 2009 | 18.24 | 18.50 | 17.91 | 18.30 | 861,148 | +0.08(+0.41%) |
Jan 26, 2009 | 18.28 | 18.42 | 17.86 | 18.22 | 893,324 | -0.08(-0.46%) |
Jan 23, 2009 | 18.17 | 18.46 | 17.62 | 18.31 | 741,944 | +0.01(+0.05%) |
Jan 22, 2009 | 18.93 | 19.19 | 18.07 | 18.30 | 944,544 | -1.16(-5.98%) |
Jan 21, 2009 | 18.32 | 19.47 | 18.17 | 19.46 | 1,922,884 | +1.36(+7.54%) |
Jan 20, 2009 | 19.39 | 19.62 | 18.05 | 18.10 | 1,665,628 | -1.63(-8.27%) |
Jan 16, 2009 | 19.30 | 19.87 | 18.74 | 19.73 | 986,045 | +0.74(+3.92%) |
Jan 15, 2009 | 19.03 | 19.40 | 18.25 | 18.99 | 871,567 | -0.09(-0.48%) |
Jan 14, 2009 | 19.55 | 19.83 | 18.62 | 19.08 | 1,033,841 | -0.69(-3.47%) |
Jan 13, 2009 | 19.31 | 19.83 | 19.02 | 19.76 | 916,224 | +0.23(+1.20%) |
Jan 12, 2009 | 20.65 | 20.82 | 19.30 | 19.53 | 1,664,310 | -1.28(-6.15%) |
Jan 09, 2009 | 20.99 | 21.00 | 20.53 | 20.81 | 1,134,044 | -0.28(-1.31%) |
Jan 08, 2009 | 20.41 | 21.13 | 20.13 | 21.09 | 705,618 | +0.50(+2.44%) |
Jan 07, 2009 | 20.68 | 20.92 | 20.35 | 20.58 | 1,040,903 | -0.47(-2.23%) |
Jan 06, 2009 | 20.83 | 21.28 | 20.70 | 21.05 | 1,533,030 | +0.36(+1.74%) |
Jan 05, 2009 | 20.82 | 20.99 | 19.94 | 20.69 | 1,358,215 | -0.23(-1.12%) |
Jan 02, 2009 | 20.25 | 21.02 | 20.13 | 20.93 | 0 | +0.64(+3.13%) |
Jan 01, 2009 | 20.36 | 20.39 | 19.87 | 20.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.36 | 20.39 | 19.87 | 20.29 | 1,844,191 | -0.07(-0.33%) |
Dec 30, 2008 | 19.20 | 20.47 | 19.07 | 20.36 | 949,985 | +1.30(+6.80%) |
Dec 29, 2008 | 19.31 | 19.57 | 18.63 | 19.06 | 571,256 | -0.21(-1.09%) |
Dec 26, 2008 | 19.02 | 19.35 | 18.78 | 19.27 | 356,162 | +0.36(+1.90%) |
Dec 24, 2008 | 18.84 | 18.94 | 18.57 | 18.91 | 252,772 | +0.19(+1.03%) |
Dec 23, 2008 | 19.03 | 19.30 | 18.40 | 18.72 | 660,155 | -0.06(-0.31%) |
Dec 22, 2008 | 19.03 | 19.03 | 18.30 | 18.78 | 835,458 | -0.08(-0.44%) |
Dec 19, 2008 | 19.19 | 19.55 | 18.70 | 18.86 | 1,826,044 | -0.05(-0.27%) |
Dec 18, 2008 | 18.25 | 19.36 | 18.25 | 18.91 | 1,652,893 | +0.79(+4.34%) |
Dec 17, 2008 | 17.71 | 18.35 | 17.61 | 18.12 | 1,329,541 | +0.19(+1.07%) |
Dec 16, 2008 | 16.48 | 17.96 | 16.14 | 17.93 | 1,256,064 | +1.69(+10.41%) |
Dec 15, 2008 | 16.94 | 16.94 | 15.95 | 16.24 | 1,072,841 | -0.64(-3.77%) |
Dec 12, 2008 | 15.86 | 16.94 | 15.81 | 16.88 | 1,161,358 | +0.69(+4.24%) |
Dec 11, 2008 | 17.04 | 17.29 | 16.10 | 16.19 | 1,368,150 | -1.10(-6.39%) |
Dec 10, 2008 | 17.50 | 17.63 | 16.86 | 17.30 | 1,488,518 | +0.03(+0.15%) |
Dec 09, 2008 | 18.20 | 18.57 | 17.17 | 17.27 | 1,574,485 | -1.26(-6.82%) |
Dec 08, 2008 | 18.21 | 18.89 | 17.58 | 18.53 | 1,564,171 | +0.57(+3.17%) |
Dec 05, 2008 | 15.61 | 17.99 | 15.39 | 17.96 | 2,080,625 | +2.11(+13.30%) |
Dec 04, 2008 | 16.09 | 16.46 | 15.20 | 15.86 | 1,639,239 | +0.00(+0.00%) |
Dec 03, 2008 | 15.06 | 15.95 | 14.53 | 15.86 | 1,404,467 | +0.69(+4.52%) |
Dec 02, 2008 | 14.37 | 15.20 | 13.88 | 15.17 | 1,265,844 | +1.06(+7.53%) |
Dec 01, 2008 | 14.94 | 15.33 | 13.97 | 14.11 | 1,542,105 | -1.31(-8.52%) |
Nov 28, 2008 | 15.30 | 15.48 | 15.14 | 15.42 | 370,082 | -0.08(-0.54%) |
Nov 26, 2008 | 13.97 | 15.55 | 13.96 | 15.50 | 2,348,491 | +1.14(+7.92%) |
Nov 25, 2008 | 12.55 | 15.31 | 11.63 | 14.37 | 1,687,416 | +0.72(+5.27%) |
Nov 24, 2008 | 12.69 | 13.89 | 11.92 | 13.65 | 1,950,322 | +1.66(+13.82%) |
Nov 21, 2008 | 12.59 | 12.59 | 11.32 | 11.99 | 3,363,145 | -0.10(-0.83%) |
Nov 20, 2008 | 13.45 | 13.45 | 11.92 | 12.09 | 2,357,317 | -1.36(-10.08%) |
Nov 19, 2008 | 16.30 | 16.33 | 13.39 | 13.45 | 2,530,627 | -2.95(-17.97%) |
Nov 18, 2008 | 16.43 | 16.73 | 15.73 | 16.39 | 985,580 | +0.04(+0.26%) |
Nov 17, 2008 | 16.14 | 16.74 | 16.00 | 16.35 | 783,555 | +0.08(+0.46%) |
Nov 14, 2008 | 17.15 | 17.34 | 16.12 | 16.27 | 927,402 | -1.06(-6.13%) |
Nov 13, 2008 | 15.63 | 17.45 | 15.10 | 17.34 | 1,361,942 | +1.82(+11.70%) |
Nov 12, 2008 | 15.97 | 16.41 | 15.47 | 15.52 | 826,597 | -0.83(-5.07%) |
Nov 11, 2008 | 16.53 | 16.73 | 16.10 | 16.35 | 777,460 | -0.43(-2.54%) |
Nov 10, 2008 | 17.51 | 17.60 | 16.61 | 16.78 | 651,500 | -0.49(-2.81%) |
Nov 07, 2008 | 17.07 | 17.60 | 16.59 | 17.26 | 985,291 | +0.36(+2.13%) |
Nov 06, 2008 | 17.94 | 18.27 | 16.82 | 16.90 | 1,502,425 | -1.34(-7.34%) |
Nov 05, 2008 | 18.08 | 18.60 | 18.01 | 18.24 | 1,273,377 | -0.23(-1.27%) |
Nov 04, 2008 | 18.90 | 19.05 | 18.15 | 18.48 | 836,894 | -0.06(-0.32%) |