Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.23 | 16.30 | 15.74 | 15.79 | 0 | -0.39(-2.39%) |
Jan 29, 2009 | 16.46 | 16.50 | 16.16 | 16.18 | 325,793 | -0.52(-3.14%) |
Jan 28, 2009 | 16.52 | 16.79 | 16.45 | 16.70 | 297,348 | +0.52(+3.19%) |
Jan 27, 2009 | 16.07 | 16.27 | 15.97 | 16.19 | 565,790 | +0.19(+1.17%) |
Jan 26, 2009 | 15.94 | 16.32 | 15.87 | 16.00 | 516,902 | +0.04(+0.27%) |
Jan 23, 2009 | 15.43 | 16.06 | 15.43 | 15.96 | 190,237 | +0.14(+0.92%) |
Jan 22, 2009 | 15.75 | 16.06 | 15.53 | 15.81 | 686,242 | -0.24(-1.49%) |
Jan 21, 2009 | 15.68 | 16.10 | 15.40 | 16.05 | 656,663 | +0.61(+3.98%) |
Jan 20, 2009 | 16.16 | 16.16 | 15.41 | 15.44 | 592,387 | -0.88(-5.37%) |
Jan 16, 2009 | 16.45 | 16.46 | 15.90 | 16.31 | 328,380 | +0.17(+1.07%) |
Jan 15, 2009 | 16.09 | 16.29 | 15.63 | 16.14 | 375,187 | +0.02(+0.15%) |
Jan 14, 2009 | 16.37 | 16.39 | 16.00 | 16.12 | 476,037 | -0.53(-3.20%) |
Jan 13, 2009 | 16.55 | 16.76 | 16.47 | 16.65 | 257,022 | +0.03(+0.16%) |
Jan 12, 2009 | 16.96 | 16.96 | 16.49 | 16.62 | 286,190 | -0.42(-2.46%) |
Jan 09, 2009 | 17.44 | 17.46 | 16.99 | 17.04 | 424,415 | -0.36(-2.05%) |
Jan 08, 2009 | 17.22 | 17.41 | 17.15 | 17.40 | 177,408 | +0.04(+0.23%) |
Jan 07, 2009 | 17.57 | 17.61 | 17.24 | 17.36 | 221,940 | -0.49(-2.76%) |
Jan 06, 2009 | 17.87 | 18.01 | 17.71 | 17.85 | 199,105 | +0.17(+0.97%) |
Jan 05, 2009 | 17.61 | 17.85 | 17.49 | 17.68 | 699,777 | -0.01(-0.07%) |
Jan 02, 2009 | 17.26 | 17.78 | 17.14 | 17.69 | 0 | +0.44(+2.54%) |
Jan 01, 2009 | 17.00 | 17.34 | 16.95 | 17.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.00 | 17.34 | 16.95 | 17.25 | 709,151 | +0.29(+1.71%) |
Dec 30, 2008 | 16.62 | 16.97 | 16.60 | 16.96 | 610,223 | +0.46(+2.77%) |
Dec 29, 2008 | 16.61 | 16.63 | 16.29 | 16.50 | 402,799 | -0.08(-0.47%) |
Dec 26, 2008 | 16.57 | 16.62 | 16.46 | 16.58 | 141,643 | +0.13(+0.76%) |
Dec 24, 2008 | 16.41 | 16.53 | 16.38 | 16.46 | 149,942 | +0.05(+0.29%) |
Dec 23, 2008 | 16.69 | 16.72 | 16.33 | 16.41 | 254,058 | -0.27(-1.60%) |
Dec 22, 2008 | 17.02 | 17.02 | 16.39 | 16.68 | 455,735 | -0.29(-1.68%) |
Dec 19, 2008 | 17.11 | 17.32 | 16.91 | 16.96 | 217,230 | +0.01(+0.07%) |
Dec 18, 2008 | 17.40 | 17.40 | 16.79 | 16.95 | 208,132 | -0.40(-2.28%) |
Dec 17, 2008 | 17.27 | 17.55 | 17.13 | 17.35 | 299,206 | -0.02(-0.11%) |
Dec 16, 2008 | 16.75 | 17.43 | 16.75 | 17.37 | 379,322 | +0.82(+4.97%) |
Dec 15, 2008 | 16.92 | 16.92 | 16.34 | 16.54 | 267,644 | -0.20(-1.22%) |
Dec 12, 2008 | 16.15 | 16.85 | 16.15 | 16.75 | 741,752 | +0.08(+0.49%) |
Dec 11, 2008 | 16.93 | 17.22 | 16.52 | 16.66 | 493,316 | -0.52(-3.01%) |
Dec 10, 2008 | 17.05 | 17.26 | 16.85 | 17.18 | 273,241 | +0.27(+1.57%) |
Dec 09, 2008 | 17.15 | 17.45 | 16.82 | 16.92 | 347,805 | -0.32(-1.84%) |
Dec 08, 2008 | 17.11 | 17.45 | 17.00 | 17.23 | 615,432 | +0.52(+3.09%) |
Dec 05, 2008 | 15.78 | 16.72 | 15.53 | 16.72 | 312,619 | +0.64(+3.99%) |
Dec 04, 2008 | 16.29 | 16.63 | 15.83 | 16.07 | 424,732 | -0.43(-2.61%) |
Dec 03, 2008 | 15.89 | 16.56 | 15.71 | 16.50 | 188,461 | +0.40(+2.45%) |
Dec 02, 2008 | 15.78 | 16.12 | 15.55 | 16.11 | 335,735 | +0.59(+3.81%) |
Dec 01, 2008 | 16.55 | 16.55 | 15.49 | 15.52 | 347,946 | -1.50(-8.83%) |
Nov 28, 2008 | 16.79 | 17.03 | 16.75 | 17.02 | 103,001 | +0.19(+1.10%) |
Nov 26, 2008 | 15.91 | 16.88 | 15.86 | 16.84 | 853,427 | +0.55(+3.41%) |
Nov 25, 2008 | 16.50 | 16.51 | 15.85 | 16.28 | 232,669 | +0.29(+1.79%) |
Nov 24, 2008 | 15.48 | 16.38 | 15.31 | 16.00 | 1,258,332 | +0.89(+5.91%) |
Nov 21, 2008 | 14.65 | 15.14 | 14.02 | 15.10 | 643,391 | +0.79(+5.52%) |
Nov 20, 2008 | 15.18 | 15.55 | 14.18 | 14.31 | 624,903 | -1.01(-6.61%) |
Nov 19, 2008 | 16.23 | 16.37 | 15.30 | 15.33 | 797,729 | -0.91(-5.62%) |
Nov 18, 2008 | 16.19 | 16.45 | 15.73 | 16.24 | 311,880 | +0.06(+0.40%) |
Nov 17, 2008 | 16.41 | 16.71 | 16.17 | 16.17 | 207,388 | -0.40(-2.41%) |
Nov 14, 2008 | 16.91 | 17.37 | 16.56 | 16.57 | 331,871 | -0.78(-4.47%) |
Nov 13, 2008 | 16.26 | 17.37 | 15.61 | 17.35 | 496,342 | +1.12(+6.91%) |
Nov 12, 2008 | 16.73 | 16.85 | 16.18 | 16.23 | 544,560 | -0.91(-5.29%) |
Nov 11, 2008 | 17.22 | 17.31 | 16.84 | 17.13 | 215,242 | -0.37(-2.12%) |
Nov 10, 2008 | 18.16 | 18.39 | 17.31 | 17.51 | 253,110 | -0.15(-0.82%) |
Nov 07, 2008 | 17.41 | 17.71 | 17.30 | 17.65 | 224,258 | +0.38(+2.22%) |
Nov 06, 2008 | 17.88 | 18.09 | 17.16 | 17.27 | 291,447 | -0.85(-4.68%) |
Nov 05, 2008 | 18.93 | 19.06 | 18.12 | 18.12 | 346,931 | -1.03(-5.36%) |
Nov 04, 2008 | 18.94 | 19.17 | 18.71 | 19.14 | 382,266 | +0.72(+3.91%) |