Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.26 | 17.29 | 16.97 | 17.03 | 0 | -0.02(-0.11%) |
Jan 29, 2009 | 16.92 | 17.33 | 16.92 | 17.05 | 514,738 | -0.16(-0.96%) |
Jan 28, 2009 | 17.07 | 17.35 | 17.02 | 17.22 | 866,560 | +0.40(+2.36%) |
Jan 27, 2009 | 16.84 | 17.01 | 16.78 | 16.82 | 854,802 | +0.08(+0.46%) |
Jan 26, 2009 | 16.62 | 17.03 | 16.62 | 16.74 | 727,551 | +0.04(+0.25%) |
Jan 23, 2009 | 16.46 | 16.86 | 16.40 | 16.70 | 487,258 | -0.08(-0.46%) |
Jan 22, 2009 | 17.04 | 17.04 | 16.60 | 16.78 | 908,335 | -0.29(-1.72%) |
Jan 21, 2009 | 16.61 | 17.12 | 16.44 | 17.07 | 519,500 | +0.69(+4.22%) |
Jan 20, 2009 | 17.32 | 17.32 | 16.38 | 16.38 | 558,546 | -0.82(-4.75%) |
Jan 16, 2009 | 17.32 | 17.32 | 16.93 | 17.20 | 593,117 | +0.16(+0.95%) |
Jan 15, 2009 | 16.56 | 17.04 | 16.28 | 17.04 | 744,655 | +0.32(+1.89%) |
Jan 14, 2009 | 17.05 | 17.06 | 16.64 | 16.72 | 904,992 | -0.35(-2.04%) |
Jan 13, 2009 | 16.66 | 17.23 | 16.66 | 17.07 | 1,312,713 | +0.33(+1.95%) |
Jan 12, 2009 | 16.90 | 17.03 | 16.57 | 16.74 | 484,622 | -0.28(-1.65%) |
Jan 09, 2009 | 17.48 | 17.48 | 16.88 | 17.02 | 935,821 | -0.39(-2.24%) |
Jan 08, 2009 | 17.21 | 17.42 | 17.09 | 17.41 | 857,916 | +0.10(+0.58%) |
Jan 07, 2009 | 17.53 | 17.53 | 17.11 | 17.31 | 381,349 | -0.27(-1.52%) |
Jan 06, 2009 | 17.92 | 17.92 | 17.50 | 17.58 | 1,009,674 | -0.17(-0.96%) |
Jan 05, 2009 | 17.54 | 17.77 | 17.27 | 17.75 | 583,566 | +0.24(+1.36%) |
Jan 02, 2009 | 17.20 | 17.56 | 17.04 | 17.51 | 0 | +0.21(+1.19%) |
Jan 01, 2009 | 17.16 | 17.35 | 17.02 | 17.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.16 | 17.35 | 17.02 | 17.31 | 299,457 | +0.26(+1.55%) |
Dec 30, 2008 | 16.83 | 17.04 | 16.69 | 17.04 | 243,502 | +0.41(+2.46%) |
Dec 29, 2008 | 16.98 | 17.01 | 16.49 | 16.63 | 232,987 | -0.38(-2.26%) |
Dec 26, 2008 | 16.98 | 17.02 | 16.83 | 17.02 | 349,358 | +0.18(+1.09%) |
Dec 24, 2008 | 16.65 | 16.91 | 16.65 | 16.83 | 165,160 | -0.06(-0.33%) |
Dec 23, 2008 | 17.04 | 17.18 | 16.66 | 16.89 | 133,181 | -0.08(-0.45%) |
Dec 22, 2008 | 17.37 | 17.37 | 16.67 | 16.97 | 480,371 | -0.18(-1.04%) |
Dec 19, 2008 | 17.07 | 17.66 | 17.07 | 17.14 | 801,970 | +0.06(+0.34%) |
Dec 18, 2008 | 17.10 | 17.43 | 16.91 | 17.08 | 413,188 | +0.08(+0.47%) |
Dec 17, 2008 | 16.55 | 17.18 | 16.55 | 17.00 | 273,653 | +0.18(+1.07%) |
Dec 16, 2008 | 16.21 | 16.82 | 16.06 | 16.82 | 689,388 | +0.92(+5.76%) |
Dec 15, 2008 | 16.19 | 16.33 | 15.78 | 15.91 | 361,332 | -0.34(-2.11%) |
Dec 12, 2008 | 15.49 | 16.27 | 15.49 | 16.25 | 345,826 | +0.31(+1.92%) |
Dec 11, 2008 | 16.13 | 16.42 | 15.88 | 15.94 | 693,710 | -0.19(-1.21%) |
Dec 10, 2008 | 16.18 | 16.34 | 16.00 | 16.14 | 247,830 | +0.16(+1.02%) |
Dec 09, 2008 | 16.23 | 16.50 | 15.85 | 15.97 | 636,782 | -0.51(-3.09%) |
Dec 08, 2008 | 16.16 | 16.59 | 16.09 | 16.48 | 595,896 | +0.63(+3.95%) |
Dec 05, 2008 | 15.24 | 15.90 | 14.82 | 15.86 | 343,614 | +0.56(+3.67%) |
Dec 04, 2008 | 15.18 | 15.69 | 15.09 | 15.30 | 222,150 | -0.10(-0.67%) |
Dec 03, 2008 | 14.97 | 15.42 | 14.68 | 15.40 | 370,986 | +0.39(+2.58%) |
Dec 02, 2008 | 14.82 | 15.01 | 14.60 | 15.01 | 467,892 | +0.44(+2.99%) |
Dec 01, 2008 | 15.40 | 15.54 | 14.55 | 14.58 | 478,679 | -1.27(-7.99%) |
Nov 28, 2008 | 16.42 | 16.42 | 15.54 | 15.84 | 220,288 | +0.05(+0.35%) |
Nov 26, 2008 | 15.11 | 15.79 | 15.05 | 15.79 | 534,647 | +0.39(+2.56%) |
Nov 25, 2008 | 15.43 | 15.45 | 15.11 | 15.39 | 576,149 | +0.08(+0.53%) |
Nov 24, 2008 | 14.93 | 15.38 | 14.76 | 15.31 | 1,395,810 | +0.87(+6.03%) |
Nov 21, 2008 | 14.95 | 15.02 | 13.89 | 14.44 | 2,717,440 | -0.37(-2.51%) |
Nov 20, 2008 | 15.35 | 15.46 | 14.61 | 14.81 | 982,916 | -0.72(-4.63%) |
Nov 19, 2008 | 16.10 | 16.57 | 15.53 | 15.53 | 432,710 | -0.84(-5.13%) |
Nov 18, 2008 | 16.51 | 16.70 | 15.97 | 16.37 | 632,510 | -0.18(-1.07%) |
Nov 17, 2008 | 16.62 | 16.91 | 16.48 | 16.55 | 448,575 | -0.32(-1.88%) |
Nov 14, 2008 | 17.53 | 17.53 | 16.86 | 16.87 | 524,782 | -0.76(-4.30%) |
Nov 13, 2008 | 16.25 | 17.62 | 16.07 | 17.62 | 1,285,266 | +1.10(+6.68%) |
Nov 12, 2008 | 16.98 | 17.13 | 16.46 | 16.52 | 1,127,703 | -0.67(-3.92%) |
Nov 11, 2008 | 17.44 | 17.51 | 17.17 | 17.19 | 558,539 | -0.31(-1.77%) |
Nov 10, 2008 | 18.08 | 18.08 | 17.33 | 17.50 | 502,423 | +0.17(+1.01%) |
Nov 07, 2008 | 17.30 | 17.51 | 17.07 | 17.33 | 554,307 | +0.30(+1.78%) |
Nov 06, 2008 | 17.32 | 17.35 | 16.94 | 17.03 | 311,282 | -0.24(-1.40%) |
Nov 05, 2008 | 17.88 | 17.88 | 17.27 | 17.27 | 735,649 | -0.62(-3.48%) |
Nov 04, 2008 | 18.07 | 18.09 | 17.52 | 17.89 | 689,057 | +0.16(+0.89%) |