Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.44 | 20.77 | 19.07 | 19.17 | 0 | -1.15(-5.67%) |
Jan 29, 2009 | 20.65 | 20.75 | 20.19 | 20.32 | 152,901 | -0.74(-3.51%) |
Jan 28, 2009 | 20.43 | 21.27 | 20.25 | 21.06 | 254,990 | +1.10(+5.52%) |
Jan 27, 2009 | 19.44 | 20.09 | 19.38 | 19.96 | 129,904 | +0.53(+2.75%) |
Jan 26, 2009 | 19.11 | 19.98 | 18.99 | 19.42 | 271,851 | +0.31(+1.62%) |
Jan 23, 2009 | 18.51 | 19.61 | 18.50 | 19.11 | 0 | -0.16(-0.85%) |
Jan 22, 2009 | 19.84 | 19.84 | 18.64 | 19.28 | 392,165 | -0.80(-3.98%) |
Jan 21, 2009 | 19.46 | 20.18 | 18.79 | 20.08 | 320,532 | +0.96(+5.04%) |
Jan 20, 2009 | 20.50 | 20.59 | 19.04 | 19.11 | 478,379 | -1.75(-8.37%) |
Jan 16, 2009 | 20.97 | 21.04 | 20.00 | 20.86 | 0 | +0.34(+1.63%) |
Jan 15, 2009 | 19.85 | 20.66 | 19.27 | 20.53 | 414,289 | +0.63(+3.16%) |
Jan 14, 2009 | 20.51 | 20.51 | 19.74 | 19.90 | 270,335 | -0.95(-4.54%) |
Jan 13, 2009 | 20.34 | 20.92 | 20.25 | 20.84 | 434,827 | +0.42(+2.06%) |
Jan 12, 2009 | 20.65 | 20.84 | 20.14 | 20.42 | 346,521 | -0.58(-2.74%) |
Jan 09, 2009 | 22.21 | 22.21 | 20.74 | 21.00 | 283,850 | -1.10(-4.98%) |
Jan 08, 2009 | 21.57 | 22.21 | 21.45 | 22.10 | 308,746 | +0.05(+0.23%) |
Jan 07, 2009 | 22.38 | 22.76 | 21.63 | 22.05 | 401,267 | -0.65(-2.84%) |
Jan 06, 2009 | 22.71 | 23.05 | 22.09 | 22.69 | 476,845 | +0.22(+0.96%) |
Jan 05, 2009 | 22.25 | 22.80 | 22.08 | 22.48 | 357,360 | +0.16(+0.73%) |
Jan 02, 2009 | 21.48 | 22.50 | 21.11 | 22.31 | 0 | +0.83(+3.88%) |
Jan 01, 2009 | 21.13 | 21.94 | 21.08 | 21.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.13 | 21.94 | 21.08 | 21.48 | 349,556 | +0.32(+1.50%) |
Dec 30, 2008 | 20.38 | 21.30 | 20.11 | 21.16 | 432,475 | +0.94(+4.64%) |
Dec 29, 2008 | 20.67 | 20.77 | 19.89 | 20.22 | 231,802 | -0.41(-2.00%) |
Dec 26, 2008 | 20.46 | 20.79 | 20.34 | 20.64 | 0 | +0.26(+1.27%) |
Dec 24, 2008 | 20.08 | 20.47 | 19.61 | 20.38 | 158,824 | +0.27(+1.33%) |
Dec 23, 2008 | 20.39 | 20.65 | 19.62 | 20.11 | 554,858 | -0.15(-0.72%) |
Dec 22, 2008 | 21.81 | 21.81 | 19.76 | 20.26 | 824,729 | -1.52(-6.99%) |
Dec 19, 2008 | 21.57 | 22.37 | 21.39 | 21.78 | 1,036,797 | +0.52(+2.43%) |
Dec 18, 2008 | 22.89 | 22.89 | 20.90 | 21.27 | 737,156 | -1.57(-6.86%) |
Dec 17, 2008 | 20.87 | 22.91 | 20.80 | 22.83 | 780,913 | +1.67(+7.89%) |
Dec 16, 2008 | 20.20 | 21.45 | 19.75 | 21.16 | 483,169 | +1.38(+7.00%) |
Dec 15, 2008 | 20.47 | 20.78 | 19.39 | 19.78 | 265,166 | -0.48(-2.38%) |
Dec 12, 2008 | 18.95 | 20.34 | 18.62 | 20.26 | 0 | +0.91(+4.71%) |
Dec 11, 2008 | 20.47 | 20.49 | 19.05 | 19.35 | 375,969 | -1.34(-6.49%) |
Dec 10, 2008 | 21.35 | 21.39 | 20.49 | 20.69 | 597,742 | -0.48(-2.28%) |
Dec 09, 2008 | 21.33 | 22.25 | 20.92 | 21.17 | 500,493 | -0.40(-1.87%) |
Dec 08, 2008 | 20.22 | 22.06 | 20.18 | 21.57 | 687,331 | +1.74(+8.76%) |
Dec 05, 2008 | 18.40 | 19.86 | 17.84 | 19.84 | 0 | +1.06(+5.63%) |
Dec 04, 2008 | 19.08 | 20.07 | 18.38 | 18.78 | 515,192 | -0.52(-2.67%) |
Dec 03, 2008 | 18.58 | 19.46 | 18.01 | 19.30 | 426,339 | +0.70(+3.75%) |
Dec 02, 2008 | 17.89 | 18.60 | 17.55 | 18.60 | 537,707 | +1.02(+5.77%) |
Dec 01, 2008 | 18.85 | 19.18 | 17.45 | 17.58 | 648,108 | -1.77(-9.16%) |
Nov 28, 2008 | 19.43 | 19.72 | 18.93 | 19.36 | 205,803 | +0.08(+0.40%) |
Nov 26, 2008 | 17.62 | 19.42 | 17.04 | 19.28 | 587,488 | +1.41(+7.90%) |
Nov 25, 2008 | 17.32 | 17.89 | 16.99 | 17.87 | 869,274 | +0.83(+4.85%) |
Nov 24, 2008 | 16.09 | 17.26 | 15.99 | 17.04 | 699,868 | +1.14(+7.14%) |
Nov 21, 2008 | 15.23 | 15.93 | 14.34 | 15.91 | 637,298 | +0.92(+6.14%) |
Nov 20, 2008 | 16.12 | 16.69 | 14.80 | 14.99 | 745,077 | -1.48(-8.99%) |
Nov 19, 2008 | 17.86 | 18.09 | 16.33 | 16.46 | 515,474 | -1.38(-7.76%) |
Nov 18, 2008 | 18.37 | 18.87 | 17.28 | 17.85 | 691,846 | -0.43(-2.35%) |
Nov 17, 2008 | 18.68 | 19.15 | 18.07 | 18.28 | 482,381 | -0.65(-3.41%) |
Nov 14, 2008 | 19.57 | 20.09 | 18.87 | 18.93 | 0 | -1.07(-5.34%) |
Nov 13, 2008 | 19.11 | 20.03 | 17.50 | 19.99 | 887,478 | +1.04(+5.49%) |
Nov 12, 2008 | 20.09 | 20.09 | 18.79 | 18.95 | 496,235 | -1.40(-6.89%) |
Nov 11, 2008 | 20.24 | 21.09 | 19.80 | 20.35 | 518,094 | -0.24(-1.17%) |
Nov 10, 2008 | 21.17 | 21.84 | 20.10 | 20.59 | 508,998 | -0.53(-2.52%) |
Nov 07, 2008 | 21.13 | 21.39 | 20.53 | 21.13 | 0 | +0.21(+0.99%) |
Nov 06, 2008 | 21.45 | 21.92 | 20.80 | 20.92 | 514,356 | -0.75(-3.45%) |
Nov 05, 2008 | 23.30 | 23.60 | 21.57 | 21.67 | 649,687 | -1.73(-7.39%) |
Nov 04, 2008 | 23.64 | 23.64 | 22.62 | 23.40 | 635,116 | +0.09(+0.41%) |