Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.82 | 17.92 | 17.51 | 17.62 | 0 | -0.02(-0.13%) |
Jan 29, 2009 | 18.15 | 18.16 | 17.60 | 17.64 | 378,842 | -1.05(-5.60%) |
Jan 28, 2009 | 18.58 | 18.89 | 18.49 | 18.69 | 307,047 | +0.77(+4.30%) |
Jan 27, 2009 | 17.60 | 18.01 | 17.43 | 17.92 | 202,745 | +0.24(+1.37%) |
Jan 26, 2009 | 17.67 | 18.05 | 17.43 | 17.68 | 212,341 | +0.27(+1.55%) |
Jan 23, 2009 | 16.79 | 17.54 | 16.66 | 17.41 | 289,788 | +0.01(+0.03%) |
Jan 22, 2009 | 17.31 | 17.61 | 17.01 | 17.40 | 712,317 | -0.50(-2.80%) |
Jan 21, 2009 | 17.39 | 17.92 | 17.15 | 17.90 | 417,063 | +0.89(+5.26%) |
Jan 20, 2009 | 17.75 | 17.84 | 16.97 | 17.01 | 245,217 | -1.81(-9.60%) |
Jan 16, 2009 | 19.13 | 19.20 | 18.31 | 18.81 | 132,883 | -0.01(-0.06%) |
Jan 15, 2009 | 18.59 | 19.00 | 18.16 | 18.83 | 522,098 | +0.21(+1.12%) |
Jan 14, 2009 | 18.75 | 18.81 | 18.46 | 18.62 | 479,770 | -0.90(-4.61%) |
Jan 13, 2009 | 19.35 | 19.57 | 19.26 | 19.52 | 212,398 | -0.46(-2.28%) |
Jan 12, 2009 | 20.43 | 20.43 | 19.80 | 19.97 | 213,558 | -0.50(-2.43%) |
Jan 09, 2009 | 20.99 | 20.99 | 20.42 | 20.47 | 233,637 | -0.87(-4.08%) |
Jan 08, 2009 | 21.13 | 21.37 | 20.90 | 21.34 | 213,430 | +0.16(+0.74%) |
Jan 07, 2009 | 21.28 | 21.46 | 20.97 | 21.18 | 640,909 | -0.26(-1.21%) |
Jan 06, 2009 | 21.32 | 21.56 | 21.06 | 21.44 | 892,214 | +0.12(+0.55%) |
Jan 05, 2009 | 21.11 | 21.51 | 21.07 | 21.32 | 260,195 | -0.23(-1.07%) |
Jan 02, 2009 | 21.21 | 21.63 | 21.17 | 21.55 | 0 | +0.27(+1.27%) |
Jan 01, 2009 | 20.96 | 21.53 | 20.96 | 21.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.96 | 21.53 | 20.96 | 21.28 | 419,359 | +0.07(+0.35%) |
Dec 30, 2008 | 20.86 | 21.21 | 20.85 | 21.21 | 314,643 | +0.66(+3.20%) |
Dec 29, 2008 | 21.04 | 21.04 | 20.50 | 20.55 | 78,691 | -0.25(-1.19%) |
Dec 26, 2008 | 21.00 | 21.01 | 20.64 | 20.80 | 71,260 | +0.10(+0.46%) |
Dec 24, 2008 | 20.31 | 21.34 | 19.93 | 20.70 | 216,152 | +0.22(+1.07%) |
Dec 23, 2008 | 20.88 | 20.88 | 20.41 | 20.49 | 103,098 | -0.94(-4.39%) |
Dec 22, 2008 | 21.66 | 21.80 | 21.18 | 21.42 | 191,860 | -0.23(-1.04%) |
Dec 19, 2008 | 21.86 | 22.09 | 21.50 | 21.65 | 122,948 | -0.33(-1.51%) |
Dec 18, 2008 | 22.73 | 22.91 | 21.82 | 21.98 | 326,384 | -0.73(-3.20%) |
Dec 17, 2008 | 22.18 | 22.88 | 22.18 | 22.71 | 455,630 | +0.17(+0.77%) |
Dec 16, 2008 | 21.11 | 22.62 | 21.11 | 22.53 | 152,321 | +1.46(+6.94%) |
Dec 15, 2008 | 20.87 | 21.16 | 20.73 | 21.07 | 528,076 | +0.28(+1.35%) |
Dec 12, 2008 | 19.93 | 20.82 | 19.93 | 20.79 | 158,653 | +0.24(+1.18%) |
Dec 11, 2008 | 20.55 | 21.00 | 20.37 | 20.55 | 532,153 | +0.16(+0.77%) |
Dec 10, 2008 | 20.05 | 20.46 | 20.01 | 20.39 | 116,347 | +0.70(+3.54%) |
Dec 09, 2008 | 19.60 | 20.11 | 19.50 | 19.69 | 406,791 | -0.27(-1.35%) |
Dec 08, 2008 | 19.48 | 20.14 | 19.48 | 19.96 | 281,851 | +0.80(+4.20%) |
Dec 05, 2008 | 18.44 | 19.24 | 18.15 | 19.16 | 177,424 | +0.30(+1.61%) |
Dec 04, 2008 | 18.85 | 19.25 | 18.54 | 18.85 | 130,850 | -0.56(-2.87%) |
Dec 03, 2008 | 18.90 | 19.41 | 18.64 | 19.41 | 171,806 | +0.25(+1.29%) |
Dec 02, 2008 | 18.66 | 19.25 | 18.59 | 19.16 | 336,204 | +1.24(+6.94%) |
Dec 01, 2008 | 18.45 | 18.49 | 17.91 | 17.92 | 116,782 | -1.36(-7.06%) |
Nov 28, 2008 | 19.03 | 19.32 | 18.97 | 19.28 | 100,795 | -0.11(-0.58%) |
Nov 26, 2008 | 18.79 | 19.48 | 18.72 | 19.39 | 383,547 | +0.10(+0.53%) |
Nov 25, 2008 | 19.44 | 19.59 | 18.77 | 19.29 | 142,135 | +0.64(+3.41%) |
Nov 24, 2008 | 18.07 | 19.01 | 18.01 | 18.66 | 86,917 | +1.12(+6.38%) |
Nov 21, 2008 | 17.40 | 17.54 | 16.47 | 17.54 | 313,566 | +1.37(+8.46%) |
Nov 20, 2008 | 17.07 | 17.48 | 16.11 | 16.17 | 242,922 | -0.92(-5.40%) |
Nov 19, 2008 | 18.17 | 18.31 | 17.09 | 17.09 | 160,408 | -1.15(-6.32%) |
Nov 18, 2008 | 18.12 | 18.61 | 17.75 | 18.25 | 458,477 | -0.01(-0.03%) |
Nov 17, 2008 | 18.44 | 18.89 | 18.13 | 18.25 | 525,598 | -0.64(-3.39%) |
Nov 14, 2008 | 19.16 | 19.71 | 18.83 | 18.89 | 410,884 | -1.20(-5.99%) |
Nov 13, 2008 | 18.50 | 20.14 | 17.88 | 20.10 | 501,479 | +1.87(+10.25%) |
Nov 12, 2008 | 18.73 | 18.85 | 18.20 | 18.23 | 261,034 | -0.76(-4.00%) |
Nov 11, 2008 | 19.43 | 19.43 | 18.70 | 18.99 | 276,056 | -0.66(-3.38%) |
Nov 10, 2008 | 20.35 | 20.40 | 19.35 | 19.65 | 156,366 | -0.79(-3.88%) |
Nov 07, 2008 | 19.78 | 20.45 | 19.78 | 20.45 | 347,292 | +1.24(+6.44%) |
Nov 06, 2008 | 20.06 | 20.42 | 19.06 | 19.21 | 384,092 | -1.34(-6.54%) |
Nov 05, 2008 | 21.19 | 21.86 | 20.54 | 20.55 | 307,976 | -0.92(-4.30%) |
Nov 04, 2008 | 20.56 | 21.55 | 20.56 | 21.48 | 275,237 | +1.66(+8.38%) |