Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.32 | 17.35 | 16.70 | 16.82 | 0 | -0.46(-2.64%) |
Jan 29, 2009 | 17.65 | 17.69 | 17.23 | 17.28 | 146,026 | -0.65(-3.60%) |
Jan 28, 2009 | 17.86 | 18.07 | 17.67 | 17.93 | 322,046 | +0.52(+3.00%) |
Jan 27, 2009 | 17.16 | 17.49 | 17.12 | 17.40 | 250,225 | +0.36(+2.14%) |
Jan 26, 2009 | 17.00 | 17.38 | 16.81 | 17.04 | 255,401 | +0.14(+0.81%) |
Jan 23, 2009 | 16.81 | 17.19 | 16.70 | 16.90 | 264,371 | -0.38(-2.21%) |
Jan 22, 2009 | 17.01 | 17.45 | 16.81 | 17.28 | 280,787 | -0.16(-0.93%) |
Jan 21, 2009 | 17.25 | 17.46 | 16.78 | 17.45 | 138,477 | +0.49(+2.88%) |
Jan 20, 2009 | 17.79 | 17.79 | 16.90 | 16.96 | 262,896 | -0.90(-5.02%) |
Jan 16, 2009 | 17.97 | 18.01 | 17.32 | 17.86 | 151,466 | +0.18(+1.02%) |
Jan 15, 2009 | 17.51 | 17.87 | 16.97 | 17.68 | 294,115 | +0.11(+0.60%) |
Jan 14, 2009 | 17.86 | 17.86 | 17.43 | 17.57 | 157,700 | -0.67(-3.66%) |
Jan 13, 2009 | 18.39 | 18.52 | 17.98 | 18.24 | 322,526 | -0.26(-1.40%) |
Jan 12, 2009 | 18.94 | 18.94 | 18.35 | 18.50 | 137,476 | -0.47(-2.49%) |
Jan 09, 2009 | 19.34 | 19.39 | 18.84 | 18.97 | 137,321 | -0.35(-1.79%) |
Jan 08, 2009 | 19.17 | 19.35 | 18.99 | 19.31 | 249,313 | +0.06(+0.31%) |
Jan 07, 2009 | 19.68 | 19.68 | 19.14 | 19.25 | 189,568 | -0.71(-3.58%) |
Jan 06, 2009 | 19.77 | 20.12 | 19.74 | 19.97 | 138,566 | +0.37(+1.91%) |
Jan 05, 2009 | 19.54 | 19.77 | 19.38 | 19.60 | 111,771 | -0.00(-0.02%) |
Jan 02, 2009 | 19.06 | 19.73 | 18.87 | 19.60 | 0 | +0.68(+3.60%) |
Jan 01, 2009 | 18.53 | 19.09 | 18.48 | 18.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.53 | 19.09 | 18.48 | 18.92 | 282,360 | +0.41(+2.23%) |
Dec 30, 2008 | 18.07 | 18.55 | 18.07 | 18.51 | 226,719 | +0.52(+2.91%) |
Dec 29, 2008 | 18.26 | 18.26 | 17.74 | 17.98 | 115,683 | -0.22(-1.23%) |
Dec 26, 2008 | 18.12 | 18.23 | 17.99 | 18.21 | 101,210 | +0.18(+1.00%) |
Dec 24, 2008 | 17.89 | 18.12 | 17.89 | 18.03 | 96,107 | +0.04(+0.24%) |
Dec 23, 2008 | 18.26 | 18.37 | 17.87 | 17.98 | 309,328 | -0.22(-1.24%) |
Dec 22, 2008 | 18.44 | 18.63 | 17.84 | 18.21 | 252,152 | -0.32(-1.70%) |
Dec 19, 2008 | 18.56 | 18.77 | 18.34 | 18.52 | 175,725 | +0.23(+1.28%) |
Dec 18, 2008 | 19.17 | 19.17 | 18.17 | 18.29 | 162,879 | -0.58(-3.09%) |
Dec 17, 2008 | 18.69 | 19.11 | 18.54 | 18.87 | 357,280 | +0.01(+0.05%) |
Dec 16, 2008 | 18.00 | 18.87 | 17.96 | 18.87 | 243,418 | +1.01(+5.66%) |
Dec 15, 2008 | 18.11 | 18.24 | 17.64 | 17.86 | 310,129 | -0.15(-0.82%) |
Dec 12, 2008 | 17.33 | 18.07 | 17.29 | 18.00 | 272,025 | +0.14(+0.81%) |
Dec 11, 2008 | 18.49 | 18.66 | 17.76 | 17.86 | 683,289 | -0.82(-4.38%) |
Dec 10, 2008 | 18.67 | 18.94 | 18.40 | 18.68 | 354,703 | +0.24(+1.31%) |
Dec 09, 2008 | 18.69 | 18.95 | 18.29 | 18.44 | 223,945 | -0.50(-2.66%) |
Dec 08, 2008 | 18.58 | 19.19 | 18.57 | 18.94 | 402,802 | +0.75(+4.12%) |
Dec 05, 2008 | 17.40 | 18.19 | 16.97 | 18.19 | 392,636 | +0.55(+3.12%) |
Dec 04, 2008 | 18.01 | 18.29 | 17.44 | 17.64 | 193,311 | -0.60(-3.31%) |
Dec 03, 2008 | 17.47 | 18.24 | 17.30 | 18.24 | 199,500 | +0.49(+2.74%) |
Dec 02, 2008 | 17.30 | 17.81 | 17.15 | 17.76 | 490,764 | +0.77(+4.51%) |
Dec 01, 2008 | 18.19 | 18.19 | 16.93 | 16.99 | 392,163 | -1.56(-8.42%) |
Nov 28, 2008 | 18.17 | 18.56 | 18.15 | 18.56 | 114,250 | +0.42(+2.32%) |
Nov 26, 2008 | 17.20 | 18.24 | 17.03 | 18.13 | 185,331 | +0.63(+3.62%) |
Nov 25, 2008 | 17.75 | 17.80 | 16.97 | 17.50 | 302,885 | +0.22(+1.25%) |
Nov 24, 2008 | 16.68 | 17.54 | 16.44 | 17.29 | 642,867 | +1.03(+6.33%) |
Nov 21, 2008 | 15.63 | 16.32 | 15.08 | 16.26 | 339,894 | +0.96(+6.30%) |
Nov 20, 2008 | 16.13 | 16.55 | 15.16 | 15.29 | 512,378 | -0.96(-5.93%) |
Nov 19, 2008 | 17.47 | 17.50 | 16.26 | 16.26 | 127,386 | -1.19(-6.82%) |
Nov 18, 2008 | 17.40 | 17.63 | 16.89 | 17.45 | 130,536 | +0.02(+0.13%) |
Nov 17, 2008 | 17.58 | 17.95 | 17.23 | 17.43 | 175,962 | -0.36(-2.02%) |
Nov 14, 2008 | 18.20 | 18.65 | 17.69 | 17.78 | 330,302 | -0.84(-4.51%) |
Nov 13, 2008 | 17.56 | 18.66 | 16.60 | 18.63 | 226,458 | +1.06(+6.06%) |
Nov 12, 2008 | 18.21 | 18.26 | 17.43 | 17.56 | 385,615 | -0.99(-5.33%) |
Nov 11, 2008 | 18.68 | 18.92 | 18.23 | 18.55 | 299,435 | -0.50(-2.62%) |
Nov 10, 2008 | 19.46 | 19.67 | 18.88 | 19.05 | 164,793 | -0.11(-0.59%) |
Nov 07, 2008 | 18.93 | 19.32 | 18.75 | 19.16 | 218,921 | +0.49(+2.63%) |
Nov 06, 2008 | 19.67 | 19.85 | 18.59 | 18.67 | 310,344 | -1.20(-6.03%) |
Nov 05, 2008 | 20.80 | 20.92 | 19.87 | 19.87 | 212,394 | -1.10(-5.26%) |
Nov 04, 2008 | 20.57 | 21.03 | 20.36 | 20.98 | 225,276 | +1.00(+5.02%) |