Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.28 | 19.30 | 18.66 | 19.10 | 0 | -0.09(-0.49%) |
Jan 29, 2009 | 19.55 | 19.55 | 19.15 | 19.19 | 11,392 | -0.38(-1.94%) |
Jan 28, 2009 | 19.42 | 19.65 | 19.42 | 19.57 | 8,981 | +0.33(+1.72%) |
Jan 27, 2009 | 18.97 | 19.31 | 18.97 | 19.24 | 8,961 | +0.36(+1.91%) |
Jan 26, 2009 | 18.69 | 19.07 | 18.69 | 18.88 | 11,576 | +0.15(+0.80%) |
Jan 23, 2009 | 18.55 | 18.80 | 18.49 | 18.73 | 19,808 | -0.11(-0.58%) |
Jan 22, 2009 | 18.62 | 18.91 | 18.54 | 18.84 | 13,066 | -0.05(-0.25%) |
Jan 21, 2009 | 18.45 | 18.89 | 18.31 | 18.89 | 40,281 | +0.54(+2.93%) |
Jan 20, 2009 | 18.95 | 19.02 | 18.32 | 18.35 | 19,671 | -0.62(-3.27%) |
Jan 16, 2009 | 19.03 | 19.03 | 18.70 | 18.97 | 12,621 | +0.27(+1.44%) |
Jan 15, 2009 | 18.38 | 18.74 | 18.19 | 18.70 | 9,119 | +0.20(+1.08%) |
Jan 14, 2009 | 18.63 | 18.64 | 18.42 | 18.50 | 14,927 | -0.38(-2.01%) |
Jan 13, 2009 | 18.70 | 18.96 | 18.70 | 18.88 | 11,690 | +0.18(+0.96%) |
Jan 12, 2009 | 18.76 | 18.84 | 18.65 | 18.70 | 6,752 | -0.18(-0.95%) |
Jan 09, 2009 | 19.12 | 19.12 | 18.80 | 18.88 | 11,900 | -0.26(-1.36%) |
Jan 08, 2009 | 19.10 | 19.16 | 18.99 | 19.14 | 10,243 | +0.08(+0.42%) |
Jan 07, 2009 | 19.23 | 19.37 | 18.96 | 19.06 | 29,783 | -0.39(-2.01%) |
Jan 06, 2009 | 19.67 | 19.67 | 19.32 | 19.45 | 65,514 | -0.15(-0.77%) |
Jan 05, 2009 | 19.69 | 19.71 | 19.32 | 19.60 | 51,223 | -0.25(-1.27%) |
Jan 02, 2009 | 19.58 | 19.85 | 19.49 | 19.85 | 0 | +0.26(+1.30%) |
Jan 01, 2009 | 19.40 | 19.62 | 19.39 | 19.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.40 | 19.62 | 19.39 | 19.60 | 96,603 | +0.19(+0.96%) |
Dec 30, 2008 | 18.98 | 19.41 | 18.95 | 19.41 | 40,750 | +0.58(+3.06%) |
Dec 29, 2008 | 18.62 | 18.95 | 18.62 | 18.83 | 32,004 | -0.16(-0.82%) |
Dec 26, 2008 | 18.84 | 19.01 | 18.83 | 18.99 | 17,701 | +0.18(+0.98%) |
Dec 24, 2008 | 18.88 | 18.88 | 17.88 | 18.81 | 16,071 | +0.08(+0.43%) |
Dec 23, 2008 | 19.00 | 19.05 | 18.67 | 18.73 | 20,690 | -0.12(-0.66%) |
Dec 22, 2008 | 19.13 | 19.13 | 18.50 | 18.85 | 17,752 | -0.29(-1.52%) |
Dec 19, 2008 | 19.04 | 19.37 | 19.00 | 19.14 | 16,601 | +0.32(+1.70%) |
Dec 18, 2008 | 19.05 | 19.27 | 18.74 | 18.82 | 31,784 | +0.09(+0.48%) |
Dec 17, 2008 | 18.68 | 19.05 | 18.53 | 18.73 | 20,291 | +0.12(+0.64%) |
Dec 16, 2008 | 18.18 | 18.77 | 18.18 | 18.61 | 26,586 | +0.62(+3.45%) |
Dec 15, 2008 | 18.41 | 18.41 | 17.80 | 17.99 | 26,602 | -0.21(-1.15%) |
Dec 12, 2008 | 17.66 | 18.23 | 17.63 | 18.20 | 18,764 | -0.07(-0.36%) |
Dec 11, 2008 | 18.29 | 18.75 | 18.00 | 18.27 | 20,511 | -0.12(-0.65%) |
Dec 10, 2008 | 18.42 | 18.68 | 18.26 | 18.38 | 30,625 | +0.09(+0.51%) |
Dec 09, 2008 | 18.54 | 18.91 | 18.20 | 18.29 | 13,917 | -0.44(-2.35%) |
Dec 08, 2008 | 18.73 | 18.95 | 18.44 | 18.73 | 26,337 | +0.30(+1.63%) |
Dec 05, 2008 | 17.56 | 18.45 | 17.31 | 18.43 | 23,474 | +0.64(+3.60%) |
Dec 04, 2008 | 17.86 | 18.44 | 17.60 | 17.79 | 28,836 | -0.41(-2.25%) |
Dec 03, 2008 | 17.81 | 18.20 | 17.33 | 18.20 | 26,080 | +0.59(+3.35%) |
Dec 02, 2008 | 17.58 | 17.90 | 17.29 | 17.61 | 30,732 | +0.54(+3.16%) |
Dec 01, 2008 | 18.01 | 18.01 | 17.06 | 17.07 | 12,932 | -1.44(-7.77%) |
Nov 28, 2008 | 18.18 | 18.51 | 18.18 | 18.51 | 14,680 | +0.20(+1.08%) |
Nov 26, 2008 | 17.54 | 18.40 | 17.54 | 18.31 | 42,713 | +0.51(+2.87%) |
Nov 25, 2008 | 17.72 | 17.93 | 17.59 | 17.80 | 88,481 | +0.23(+1.31%) |
Nov 24, 2008 | 16.94 | 17.81 | 16.94 | 17.57 | 41,963 | +0.74(+4.40%) |
Nov 21, 2008 | 16.49 | 16.94 | 15.66 | 16.83 | 83,906 | +0.57(+3.51%) |
Nov 20, 2008 | 17.35 | 17.56 | 16.26 | 16.26 | 97,655 | -1.30(-7.40%) |
Nov 19, 2008 | 18.39 | 18.84 | 17.56 | 17.56 | 81,398 | -1.09(-5.85%) |
Nov 18, 2008 | 18.66 | 18.98 | 18.09 | 18.65 | 49,572 | -0.17(-0.90%) |
Nov 17, 2008 | 18.63 | 19.20 | 18.60 | 18.82 | 71,590 | -0.03(-0.16%) |
Nov 14, 2008 | 18.94 | 19.70 | 18.85 | 18.85 | 17,807 | -0.66(-3.36%) |
Nov 13, 2008 | 18.65 | 19.51 | 18.08 | 19.51 | 27,757 | +0.76(+4.03%) |
Nov 12, 2008 | 19.23 | 19.36 | 18.75 | 18.75 | 667,912 | -0.81(-4.14%) |
Nov 11, 2008 | 19.66 | 19.81 | 19.43 | 19.56 | 17,669 | -0.32(-1.61%) |
Nov 10, 2008 | 20.72 | 20.72 | 19.77 | 19.88 | 43,369 | -0.08(-0.40%) |
Nov 07, 2008 | 19.71 | 20.11 | 19.71 | 19.96 | 13,134 | +0.14(+0.71%) |
Nov 06, 2008 | 20.17 | 20.23 | 19.61 | 19.82 | 18,399 | -0.57(-2.80%) |
Nov 05, 2008 | 20.79 | 20.97 | 20.35 | 20.39 | 26,789 | -0.34(-1.66%) |
Nov 04, 2008 | 21.06 | 21.12 | 20.50 | 20.73 | 27,727 | +0.04(+0.22%) |