Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.17 | 20.20 | 18.82 | 19.95 | 53,555 | +0.74(+3.85%) |
Jan 29, 2009 | 19.83 | 19.88 | 19.21 | 19.21 | 114,717 | -1.74(-8.31%) |
Jan 28, 2009 | 20.49 | 20.95 | 20.32 | 20.95 | 16,956 | +0.60(+2.95%) |
Jan 27, 2009 | 20.53 | 20.73 | 20.30 | 20.35 | 16,677 | -0.75(-3.55%) |
Jan 26, 2009 | 19.85 | 21.10 | 19.85 | 21.10 | 20,307 | +1.64(+8.43%) |
Jan 23, 2009 | 19.55 | 19.65 | 18.60 | 19.46 | 28,260 | -0.43(-2.16%) |
Jan 22, 2009 | 19.40 | 20.18 | 19.40 | 19.89 | 36,756 | -0.31(-1.53%) |
Jan 21, 2009 | 19.50 | 20.38 | 19.23 | 20.20 | 29,057 | +1.15(+6.04%) |
Jan 20, 2009 | 19.37 | 19.50 | 19.05 | 19.05 | 81,668 | -1.70(-8.19%) |
Jan 16, 2009 | 20.84 | 20.84 | 20.30 | 20.75 | 20,292 | +0.56(+2.77%) |
Jan 15, 2009 | 19.72 | 20.38 | 19.25 | 20.19 | 40,419 | +0.38(+1.92%) |
Jan 14, 2009 | 20.00 | 20.10 | 19.66 | 19.81 | 48,642 | -0.98(-4.71%) |
Jan 13, 2009 | 20.48 | 20.89 | 20.40 | 20.79 | 11,551 | +0.49(+2.41%) |
Jan 12, 2009 | 20.55 | 20.55 | 20.24 | 20.30 | 13,452 | -0.85(-4.02%) |
Jan 09, 2009 | 20.94 | 21.30 | 20.72 | 21.15 | 8,673 | +0.95(+4.70%) |
Jan 08, 2009 | 20.62 | 20.62 | 20.00 | 20.20 | 23,030 | +0.25(+1.25%) |
Jan 07, 2009 | 20.71 | 20.75 | 19.95 | 19.95 | 32,198 | -1.40(-6.56%) |
Jan 06, 2009 | 21.50 | 21.60 | 20.95 | 21.35 | 32,588 | +0.63(+3.04%) |
Jan 05, 2009 | 20.68 | 21.05 | 20.49 | 20.72 | 14,274 | -0.78(-3.63%) |
Jan 02, 2009 | 20.55 | 21.50 | 20.55 | 21.50 | 59,358 | +1.00(+4.88%) |
Dec 31, 2008 | 19.40 | 20.60 | 19.40 | 20.50 | 13,942 | +0.61(+3.07%) |
Dec 30, 2008 | 19.94 | 20.12 | 19.58 | 19.89 | 18,299 | +0.78(+4.08%) |
Dec 29, 2008 | 19.30 | 19.48 | 19.00 | 19.11 | 23,747 | +0.20(+1.06%) |
Dec 26, 2008 | 18.51 | 18.91 | 18.51 | 18.91 | 13,577 | +0.01(+0.05%) |
Dec 24, 2008 | 19.20 | 19.20 | 18.50 | 18.90 | 5,516 | +0.37(+2.00%) |
Dec 23, 2008 | 19.00 | 19.00 | 18.43 | 18.53 | 18,602 | +0.82(+4.63%) |
Dec 22, 2008 | 18.40 | 18.40 | 17.52 | 17.71 | 22,722 | -0.79(-4.27%) |
Dec 19, 2008 | 18.55 | 18.95 | 18.45 | 18.50 | 14,651 | +0.25(+1.37%) |
Dec 18, 2008 | 19.80 | 19.80 | 18.22 | 18.25 | 26,926 | -1.73(-8.66%) |
Dec 17, 2008 | 19.15 | 20.15 | 19.15 | 19.98 | 42,556 | +0.78(+4.06%) |
Dec 16, 2008 | 18.20 | 19.20 | 17.90 | 19.20 | 43,733 | +2.18(+12.81%) |
Dec 15, 2008 | 16.73 | 17.20 | 16.73 | 17.02 | 34,120 | +0.63(+3.84%) |
Dec 12, 2008 | 16.22 | 16.80 | 16.15 | 16.39 | 31,598 | -0.21(-1.27%) |
Dec 11, 2008 | 16.93 | 17.45 | 16.60 | 16.60 | 68,048 | -0.55(-3.21%) |
Dec 10, 2008 | 17.38 | 17.56 | 17.15 | 17.15 | 36,130 | +0.18(+1.06%) |
Dec 09, 2008 | 16.90 | 17.44 | 16.71 | 16.97 | 51,493 | -0.46(-2.64%) |
Dec 08, 2008 | 16.75 | 17.50 | 16.75 | 17.43 | 27,894 | +1.00(+6.09%) |
Dec 05, 2008 | 16.20 | 16.56 | 15.71 | 16.43 | 43,541 | -0.02(-0.12%) |
Dec 04, 2008 | 16.45 | 16.95 | 16.20 | 16.45 | 57,430 | -0.35(-2.08%) |
Dec 03, 2008 | 16.34 | 16.80 | 15.95 | 16.80 | 50,604 | +0.72(+4.48%) |
Dec 02, 2008 | 16.19 | 16.70 | 16.00 | 16.08 | 16,087 | +0.98(+6.49%) |
Dec 01, 2008 | 15.63 | 15.80 | 15.10 | 15.10 | 14,179 | -1.19(-7.31%) |
Nov 28, 2008 | 16.30 | 16.73 | 16.05 | 16.29 | 10,715 | +0.61(+3.89%) |
Nov 26, 2008 | 15.05 | 15.75 | 15.05 | 15.68 | 38,497 | +0.48(+3.16%) |
Nov 25, 2008 | 15.30 | 15.30 | 14.55 | 15.20 | 53,742 | +0.25(+1.67%) |
Nov 24, 2008 | 14.80 | 15.27 | 14.48 | 14.95 | 87,771 | +0.75(+5.28%) |
Nov 21, 2008 | 14.38 | 14.63 | 13.63 | 14.20 | 92,401 | +0.30(+2.16%) |
Nov 20, 2008 | 14.85 | 14.95 | 13.80 | 13.90 | 76,058 | -0.95(-6.40%) |
Nov 19, 2008 | 15.95 | 16.40 | 14.85 | 14.85 | 68,180 | -1.51(-9.23%) |
Nov 18, 2008 | 16.30 | 16.75 | 15.70 | 16.36 | 31,904 | +0.66(+4.20%) |
Nov 17, 2008 | 15.45 | 16.10 | 15.30 | 15.70 | 12,822 | -0.85(-5.14%) |
Nov 14, 2008 | 16.20 | 16.95 | 16.15 | 16.55 | 18,297 | -0.90(-5.16%) |
Nov 13, 2008 | 15.95 | 17.45 | 15.64 | 17.45 | 67,570 | +2.05(+13.31%) |
Nov 12, 2008 | 15.85 | 16.35 | 15.30 | 15.40 | 69,964 | -1.65(-9.68%) |
Nov 11, 2008 | 17.55 | 17.91 | 16.95 | 17.05 | 22,563 | -0.70(-3.94%) |
Nov 10, 2008 | 18.35 | 18.50 | 17.40 | 17.75 | 34,929 | +0.20(+1.14%) |
Nov 07, 2008 | 17.65 | 18.26 | 17.55 | 17.55 | 17,660 | -0.45(-2.50%) |
Nov 06, 2008 | 18.79 | 19.00 | 17.60 | 18.00 | 15,819 | -0.70(-3.74%) |
Nov 05, 2008 | 19.30 | 20.00 | 18.70 | 18.70 | 89,428 | -0.05(-0.27%) |
Nov 04, 2008 | 18.75 | 19.16 | 18.13 | 18.75 | 51,313 | +1.10(+6.23%) |