Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.69 | 18.95 | 18.00 | 18.25 | 0 | -0.20(-1.11%) |
Jan 29, 2009 | 18.50 | 18.96 | 18.07 | 18.46 | 1,587,065 | -0.41(-2.17%) |
Jan 28, 2009 | 18.10 | 19.04 | 17.71 | 18.87 | 1,510,548 | +1.43(+8.18%) |
Jan 27, 2009 | 17.64 | 18.72 | 16.67 | 17.44 | 1,941,256 | -1.02(-5.51%) |
Jan 26, 2009 | 18.35 | 19.38 | 18.24 | 18.46 | 1,344,717 | +0.07(+0.40%) |
Jan 23, 2009 | 17.57 | 18.66 | 17.27 | 18.38 | 665,443 | +0.29(+1.59%) |
Jan 22, 2009 | 18.03 | 18.45 | 17.57 | 18.10 | 866,547 | -0.24(-1.30%) |
Jan 21, 2009 | 17.62 | 18.36 | 17.41 | 18.33 | 901,877 | +0.99(+5.72%) |
Jan 20, 2009 | 18.18 | 18.54 | 17.29 | 17.34 | 1,058,426 | -1.22(-6.58%) |
Jan 16, 2009 | 19.07 | 19.19 | 18.09 | 18.56 | 0 | -0.09(-0.48%) |
Jan 15, 2009 | 18.00 | 18.83 | 17.45 | 18.65 | 822,254 | +0.62(+3.41%) |
Jan 14, 2009 | 17.96 | 18.27 | 17.60 | 18.04 | 963,894 | -0.34(-1.83%) |
Jan 13, 2009 | 17.87 | 18.69 | 17.87 | 18.37 | 603,915 | +0.07(+0.40%) |
Jan 12, 2009 | 18.86 | 19.05 | 18.06 | 18.30 | 567,528 | -0.68(-3.59%) |
Jan 09, 2009 | 19.60 | 19.68 | 18.51 | 18.98 | 602,580 | -0.70(-3.54%) |
Jan 08, 2009 | 19.10 | 19.80 | 19.04 | 19.68 | 757,221 | +0.49(+2.57%) |
Jan 07, 2009 | 19.64 | 19.75 | 19.05 | 19.19 | 687,250 | -0.61(-3.07%) |
Jan 06, 2009 | 19.10 | 20.15 | 18.95 | 19.79 | 1,081,494 | +0.93(+4.91%) |
Jan 05, 2009 | 18.80 | 19.10 | 18.48 | 18.87 | 1,095,713 | -0.08(-0.43%) |
Jan 02, 2009 | 18.24 | 19.01 | 17.85 | 18.95 | 0 | +0.66(+3.59%) |
Jan 01, 2009 | 17.23 | 18.46 | 16.99 | 18.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.23 | 18.46 | 16.99 | 18.29 | 1,367,745 | +1.34(+7.89%) |
Dec 30, 2008 | 16.00 | 17.19 | 15.95 | 16.96 | 812,015 | +1.07(+6.71%) |
Dec 29, 2008 | 16.11 | 16.14 | 15.56 | 15.89 | 559,185 | -0.27(-1.68%) |
Dec 26, 2008 | 15.92 | 16.19 | 15.70 | 16.16 | 0 | +0.37(+2.34%) |
Dec 24, 2008 | 15.98 | 15.98 | 15.55 | 15.79 | 295,588 | -0.16(-1.03%) |
Dec 23, 2008 | 16.36 | 16.51 | 15.72 | 15.95 | 1,108,010 | -0.15(-0.92%) |
Dec 22, 2008 | 15.95 | 16.18 | 15.57 | 16.10 | 1,822,464 | +0.29(+1.82%) |
Dec 19, 2008 | 14.98 | 16.10 | 14.71 | 15.82 | 2,930,595 | +0.76(+5.07%) |
Dec 18, 2008 | 16.00 | 16.00 | 14.64 | 15.05 | 2,286,473 | -0.81(-5.12%) |
Dec 17, 2008 | 15.86 | 16.09 | 15.56 | 15.86 | 1,764,777 | -0.29(-1.78%) |
Dec 16, 2008 | 15.75 | 16.59 | 15.75 | 16.15 | 1,652,267 | +0.62(+3.96%) |
Dec 15, 2008 | 16.76 | 17.05 | 15.31 | 15.54 | 1,092,221 | -1.10(-6.61%) |
Dec 12, 2008 | 15.66 | 16.91 | 15.30 | 16.64 | 0 | +0.70(+4.38%) |
Dec 11, 2008 | 17.15 | 17.64 | 15.75 | 15.94 | 683,993 | -1.26(-7.34%) |
Dec 10, 2008 | 16.56 | 17.49 | 16.51 | 17.20 | 713,524 | +0.80(+4.85%) |
Dec 09, 2008 | 16.32 | 17.28 | 16.28 | 16.41 | 784,476 | -0.16(-0.99%) |
Dec 08, 2008 | 15.68 | 16.75 | 15.54 | 16.57 | 1,017,161 | +1.47(+9.72%) |
Dec 05, 2008 | 14.55 | 15.14 | 13.74 | 15.10 | 0 | +0.43(+2.96%) |
Dec 04, 2008 | 15.35 | 15.67 | 14.30 | 14.67 | 808,206 | -1.07(-6.78%) |
Dec 03, 2008 | 15.22 | 15.83 | 14.45 | 15.73 | 915,311 | +0.55(+3.62%) |
Dec 02, 2008 | 14.58 | 15.20 | 14.49 | 15.18 | 792,144 | +0.87(+6.07%) |
Dec 01, 2008 | 16.39 | 16.39 | 14.27 | 14.31 | 1,051,832 | -2.36(-14.17%) |
Nov 28, 2008 | 16.44 | 16.81 | 16.15 | 16.68 | 574,996 | +0.48(+2.99%) |
Nov 26, 2008 | 14.87 | 16.23 | 14.77 | 16.19 | 1,315,928 | +1.12(+7.40%) |
Nov 25, 2008 | 15.90 | 16.04 | 14.64 | 15.08 | 1,989,090 | -0.69(-4.37%) |
Nov 24, 2008 | 15.18 | 16.22 | 15.03 | 15.77 | 1,598,983 | +0.76(+5.08%) |
Nov 21, 2008 | 13.87 | 15.03 | 13.26 | 15.00 | 1,439,690 | +1.50(+11.12%) |
Nov 20, 2008 | 15.20 | 15.39 | 13.43 | 13.50 | 1,687,205 | -1.99(-12.82%) |
Nov 19, 2008 | 17.21 | 17.69 | 15.47 | 15.49 | 1,268,809 | -1.77(-10.27%) |
Nov 18, 2008 | 17.73 | 18.23 | 16.56 | 17.26 | 1,630,749 | -1.21(-6.57%) |
Nov 17, 2008 | 18.38 | 19.29 | 18.25 | 18.47 | 776,803 | -0.07(-0.35%) |
Nov 14, 2008 | 19.70 | 19.94 | 18.45 | 18.54 | 0 | -1.44(-7.22%) |
Nov 13, 2008 | 17.97 | 19.98 | 17.37 | 19.98 | 1,184,868 | +2.20(+12.36%) |
Nov 12, 2008 | 18.77 | 19.10 | 17.78 | 17.78 | 899,691 | -1.59(-8.21%) |
Nov 11, 2008 | 19.77 | 20.35 | 19.06 | 19.38 | 1,195,165 | -0.71(-3.51%) |
Nov 10, 2008 | 20.78 | 20.94 | 19.79 | 20.08 | 757,749 | -0.21(-1.05%) |
Nov 07, 2008 | 19.70 | 20.57 | 19.66 | 20.29 | 0 | +0.67(+3.43%) |
Nov 06, 2008 | 19.90 | 20.31 | 19.58 | 19.62 | 1,072,429 | -0.41(-2.05%) |
Nov 05, 2008 | 21.20 | 21.56 | 19.99 | 20.03 | 776,893 | -1.40(-6.54%) |
Nov 04, 2008 | 20.88 | 21.48 | 20.47 | 21.43 | 760,506 | +0.99(+4.86%) |