Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.73 | 19.05 | 17.72 | 17.94 | 0 | -0.55(-2.99%) |
Jan 29, 2009 | 19.48 | 19.80 | 18.25 | 18.49 | 236,532 | -1.33(-6.72%) |
Jan 28, 2009 | 18.87 | 20.00 | 18.63 | 19.83 | 488,937 | +1.32(+7.13%) |
Jan 27, 2009 | 18.04 | 18.52 | 17.42 | 18.51 | 570,464 | +0.47(+2.62%) |
Jan 26, 2009 | 18.66 | 18.66 | 17.69 | 18.04 | 338,418 | -0.46(-2.51%) |
Jan 23, 2009 | 18.96 | 19.06 | 18.23 | 18.50 | 524,595 | -0.81(-4.21%) |
Jan 22, 2009 | 19.37 | 19.81 | 18.92 | 19.31 | 343,938 | -0.21(-1.05%) |
Jan 21, 2009 | 19.96 | 20.17 | 18.38 | 19.52 | 808,664 | -0.16(-0.83%) |
Jan 20, 2009 | 21.71 | 21.73 | 19.59 | 19.68 | 785,575 | -1.91(-8.86%) |
Jan 16, 2009 | 20.63 | 21.88 | 20.63 | 21.60 | 451,150 | +0.55(+2.63%) |
Jan 15, 2009 | 20.73 | 21.88 | 19.96 | 21.04 | 633,499 | +0.15(+0.72%) |
Jan 14, 2009 | 19.69 | 21.15 | 18.80 | 20.89 | 1,636,903 | +0.79(+3.95%) |
Jan 13, 2009 | 19.77 | 20.66 | 19.64 | 20.10 | 600,671 | +0.12(+0.62%) |
Jan 12, 2009 | 20.35 | 20.45 | 19.32 | 19.98 | 609,805 | -0.29(-1.42%) |
Jan 09, 2009 | 21.84 | 21.84 | 20.21 | 20.26 | 428,960 | -1.24(-5.79%) |
Jan 08, 2009 | 20.85 | 21.60 | 20.35 | 21.51 | 719,204 | +0.45(+2.14%) |
Jan 07, 2009 | 20.95 | 21.75 | 20.86 | 21.06 | 665,333 | -0.17(-0.81%) |
Jan 06, 2009 | 20.64 | 21.24 | 20.50 | 21.23 | 608,199 | +0.75(+3.64%) |
Jan 05, 2009 | 20.30 | 20.57 | 19.23 | 20.48 | 932,781 | +0.14(+0.71%) |
Jan 02, 2009 | 20.93 | 21.25 | 20.18 | 20.34 | 0 | -0.39(-1.88%) |
Jan 01, 2009 | 20.30 | 21.13 | 20.03 | 20.73 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.30 | 21.13 | 20.03 | 20.73 | 435,397 | +0.55(+2.71%) |
Dec 30, 2008 | 20.50 | 20.92 | 19.66 | 20.18 | 670,636 | -0.14(-0.71%) |
Dec 29, 2008 | 20.50 | 20.50 | 19.59 | 20.33 | 581,079 | -0.17(-0.83%) |
Dec 26, 2008 | 19.91 | 20.52 | 19.39 | 20.50 | 374,833 | +0.94(+4.83%) |
Dec 24, 2008 | 19.62 | 20.16 | 19.36 | 19.55 | 161,245 | -0.06(-0.31%) |
Dec 23, 2008 | 20.20 | 20.31 | 19.31 | 19.61 | 786,925 | -0.53(-2.65%) |
Dec 22, 2008 | 19.76 | 20.37 | 19.22 | 20.15 | 758,259 | +0.42(+2.11%) |
Dec 19, 2008 | 20.60 | 20.61 | 19.56 | 19.73 | 581,965 | -0.72(-3.54%) |
Dec 18, 2008 | 20.10 | 21.06 | 19.83 | 20.46 | 1,150,970 | +0.51(+2.54%) |
Dec 17, 2008 | 19.02 | 20.33 | 18.82 | 19.95 | 990,830 | +0.69(+3.59%) |
Dec 16, 2008 | 17.78 | 19.47 | 17.70 | 19.26 | 1,441,787 | +1.74(+9.95%) |
Dec 15, 2008 | 17.19 | 17.71 | 16.89 | 17.52 | 933,452 | -0.04(-0.23%) |
Dec 12, 2008 | 16.98 | 17.68 | 16.42 | 17.56 | 1,586,231 | +0.58(+3.42%) |
Dec 11, 2008 | 17.39 | 18.10 | 16.70 | 16.98 | 1,047,394 | -0.77(-4.35%) |
Dec 10, 2008 | 16.31 | 17.82 | 16.27 | 17.75 | 967,714 | +1.07(+6.44%) |
Dec 09, 2008 | 18.40 | 18.63 | 16.59 | 16.68 | 999,490 | -2.09(-11.12%) |
Dec 08, 2008 | 17.61 | 18.80 | 16.76 | 18.76 | 812,725 | +1.18(+6.73%) |
Dec 05, 2008 | 15.67 | 17.60 | 15.27 | 17.58 | 713,447 | +1.76(+11.11%) |
Dec 04, 2008 | 16.33 | 16.97 | 15.53 | 15.82 | 531,585 | -0.67(-4.06%) |
Dec 03, 2008 | 16.57 | 16.93 | 15.93 | 16.49 | 687,507 | -0.05(-0.33%) |
Dec 02, 2008 | 15.92 | 16.74 | 15.31 | 16.55 | 686,563 | +0.77(+4.90%) |
Dec 01, 2008 | 15.16 | 16.06 | 14.77 | 15.77 | 933,147 | +0.62(+4.06%) |
Nov 28, 2008 | 14.93 | 15.18 | 14.60 | 15.16 | 173,807 | +0.32(+2.17%) |
Nov 26, 2008 | 14.46 | 15.31 | 14.38 | 14.84 | 345,224 | -0.16(-1.09%) |
Nov 25, 2008 | 14.36 | 15.12 | 14.06 | 15.00 | 628,413 | +0.83(+5.89%) |
Nov 24, 2008 | 13.00 | 14.41 | 12.99 | 14.17 | 731,428 | +1.47(+11.58%) |
Nov 21, 2008 | 13.45 | 14.28 | 12.31 | 12.70 | 1,044,112 | -0.39(-2.98%) |
Nov 20, 2008 | 14.05 | 15.40 | 12.76 | 13.09 | 1,638,724 | -1.19(-8.33%) |
Nov 19, 2008 | 16.96 | 16.96 | 14.23 | 14.28 | 958,405 | -2.50(-14.91%) |
Nov 18, 2008 | 16.46 | 16.84 | 15.92 | 16.78 | 557,029 | +0.29(+1.74%) |
Nov 17, 2008 | 16.17 | 16.88 | 15.62 | 16.49 | 634,892 | +0.05(+0.33%) |
Nov 14, 2008 | 16.58 | 17.54 | 16.39 | 16.44 | 1,037,817 | -0.98(-5.61%) |
Nov 13, 2008 | 14.36 | 17.45 | 14.36 | 17.41 | 860,479 | +1.85(+11.86%) |
Nov 12, 2008 | 15.72 | 16.01 | 14.84 | 15.57 | 1,126,649 | -0.26(-1.64%) |
Nov 11, 2008 | 15.73 | 16.18 | 15.38 | 15.83 | 644,358 | -0.14(-0.90%) |
Nov 10, 2008 | 16.72 | 17.00 | 15.72 | 15.97 | 536,675 | -0.27(-1.64%) |
Nov 07, 2008 | 16.29 | 16.45 | 15.81 | 16.24 | 551,815 | +0.15(+0.93%) |
Nov 06, 2008 | 16.13 | 16.61 | 15.46 | 16.09 | 875,978 | -0.49(-2.93%) |
Nov 05, 2008 | 16.85 | 17.35 | 16.50 | 16.57 | 462,328 | -0.53(-3.12%) |
Nov 04, 2008 | 18.02 | 18.46 | 16.39 | 17.11 | 787,575 | -0.70(-3.95%) |