Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.14 | 17.14 | 16.57 | 16.88 | 89,407 | +0.16(+0.96%) |
Jan 29, 2009 | 17.74 | 17.77 | 16.67 | 16.72 | 48,640 | -1.22(-6.81%) |
Jan 28, 2009 | 17.62 | 17.98 | 17.21 | 17.94 | 45,209 | +0.61(+3.53%) |
Jan 27, 2009 | 16.91 | 17.51 | 16.68 | 17.33 | 48,437 | +0.44(+2.62%) |
Jan 26, 2009 | 16.78 | 17.30 | 16.45 | 16.88 | 78,713 | +0.08(+0.50%) |
Jan 23, 2009 | 16.23 | 16.94 | 16.23 | 16.80 | 52,674 | +0.02(+0.09%) |
Jan 22, 2009 | 17.31 | 17.52 | 16.52 | 16.78 | 96,686 | -0.78(-4.43%) |
Jan 21, 2009 | 17.54 | 17.90 | 16.84 | 17.56 | 161,205 | +0.26(+1.50%) |
Jan 20, 2009 | 18.72 | 19.01 | 17.25 | 17.30 | 81,944 | -1.79(-9.36%) |
Jan 16, 2009 | 19.33 | 19.85 | 18.35 | 19.09 | 90,758 | -0.04(-0.20%) |
Jan 15, 2009 | 19.04 | 19.53 | 18.50 | 19.13 | 128,591 | +0.12(+0.64%) |
Jan 14, 2009 | 19.90 | 20.04 | 19.00 | 19.01 | 65,838 | -1.04(-5.18%) |
Jan 13, 2009 | 19.91 | 20.70 | 19.91 | 20.04 | 110,703 | +0.02(+0.11%) |
Jan 12, 2009 | 19.90 | 20.62 | 19.86 | 20.02 | 82,150 | -0.02(-0.08%) |
Jan 09, 2009 | 21.24 | 21.24 | 19.97 | 20.04 | 41,372 | -1.31(-6.15%) |
Jan 08, 2009 | 21.26 | 21.48 | 20.69 | 21.35 | 40,912 | +0.50(+2.42%) |
Jan 07, 2009 | 21.50 | 21.50 | 20.81 | 20.85 | 43,340 | -0.94(-4.31%) |
Jan 06, 2009 | 21.93 | 22.09 | 21.51 | 21.79 | 55,654 | -0.02(-0.11%) |
Jan 05, 2009 | 22.60 | 22.60 | 21.43 | 21.81 | 61,562 | -0.83(-3.68%) |
Jan 02, 2009 | 23.05 | 23.10 | 22.11 | 22.64 | 59,982 | -0.31(-1.36%) |
Dec 31, 2008 | 21.60 | 23.03 | 20.98 | 22.95 | 111,056 | +1.34(+6.22%) |
Dec 30, 2008 | 21.11 | 21.61 | 20.20 | 21.61 | 89,815 | +0.79(+3.81%) |
Dec 29, 2008 | 21.15 | 21.15 | 20.35 | 20.82 | 47,869 | -0.22(-1.05%) |
Dec 26, 2008 | 21.28 | 21.28 | 20.26 | 21.04 | 53,275 | +0.55(+2.68%) |
Dec 24, 2008 | 21.09 | 21.11 | 20.25 | 20.49 | 14,582 | +0.11(+0.52%) |
Dec 23, 2008 | 20.98 | 21.59 | 19.86 | 20.38 | 37,168 | -0.44(-2.09%) |
Dec 22, 2008 | 21.04 | 21.04 | 20.01 | 20.82 | 81,419 | -0.20(-0.94%) |
Dec 19, 2008 | 21.53 | 21.75 | 20.95 | 21.01 | 184,784 | -0.02(-0.11%) |
Dec 18, 2008 | 21.08 | 21.61 | 20.13 | 21.04 | 86,518 | +0.28(+1.36%) |
Dec 17, 2008 | 20.74 | 21.63 | 19.85 | 20.75 | 69,434 | -0.36(-1.70%) |
Dec 16, 2008 | 18.97 | 21.11 | 18.18 | 21.11 | 106,177 | +2.53(+13.60%) |
Dec 15, 2008 | 19.70 | 20.24 | 18.17 | 18.59 | 70,096 | -1.05(-5.33%) |
Dec 12, 2008 | 17.88 | 20.10 | 17.71 | 19.63 | 73,650 | +1.36(+7.44%) |
Dec 11, 2008 | 19.20 | 19.78 | 17.81 | 18.27 | 74,668 | -1.30(-6.63%) |
Dec 10, 2008 | 19.27 | 20.24 | 18.78 | 19.57 | 54,114 | +0.42(+2.19%) |
Dec 09, 2008 | 20.14 | 21.13 | 18.46 | 19.15 | 78,276 | -1.31(-6.38%) |
Dec 08, 2008 | 19.41 | 20.76 | 18.80 | 20.46 | 122,046 | +1.33(+6.95%) |
Dec 05, 2008 | 16.78 | 19.36 | 16.78 | 19.13 | 76,724 | +1.98(+11.53%) |
Dec 04, 2008 | 17.49 | 18.49 | 16.27 | 17.15 | 53,462 | -0.72(-4.02%) |
Dec 03, 2008 | 16.88 | 18.09 | 15.93 | 17.87 | 141,357 | +1.15(+6.90%) |
Dec 02, 2008 | 15.61 | 17.30 | 15.24 | 16.72 | 243,236 | +1.39(+9.07%) |
Dec 01, 2008 | 15.79 | 17.10 | 15.19 | 15.33 | 89,933 | -1.08(-6.56%) |
Nov 28, 2008 | 15.73 | 16.42 | 15.73 | 16.40 | 32,383 | +0.38(+2.38%) |
Nov 26, 2008 | 15.35 | 16.27 | 15.24 | 16.02 | 104,900 | +0.23(+1.45%) |
Nov 25, 2008 | 15.92 | 16.46 | 14.48 | 15.79 | 117,425 | +0.20(+1.27%) |
Nov 24, 2008 | 14.95 | 16.01 | 14.78 | 15.59 | 113,576 | +0.82(+5.58%) |
Nov 21, 2008 | 14.66 | 15.17 | 13.27 | 14.77 | 189,374 | +0.57(+3.98%) |
Nov 20, 2008 | 15.31 | 16.04 | 14.07 | 14.20 | 100,462 | -1.15(-7.51%) |
Nov 19, 2008 | 16.97 | 17.85 | 15.33 | 15.36 | 84,297 | -1.84(-10.70%) |
Nov 18, 2008 | 17.02 | 17.41 | 16.23 | 17.20 | 103,290 | -0.18(-1.01%) |
Nov 17, 2008 | 17.65 | 18.29 | 17.31 | 17.37 | 53,217 | -0.46(-2.57%) |
Nov 14, 2008 | 18.90 | 19.17 | 17.76 | 17.83 | 76,952 | -1.34(-6.97%) |
Nov 13, 2008 | 17.92 | 19.35 | 17.24 | 19.17 | 90,229 | +1.43(+8.05%) |
Nov 12, 2008 | 18.30 | 19.25 | 17.72 | 17.74 | 81,191 | -0.79(-4.25%) |
Nov 11, 2008 | 18.77 | 19.78 | 18.48 | 18.52 | 137,986 | -0.60(-3.15%) |
Nov 10, 2008 | 20.19 | 20.65 | 18.91 | 19.13 | 95,451 | -0.59(-2.98%) |
Nov 07, 2008 | 19.31 | 20.45 | 18.56 | 19.72 | 53,382 | +0.60(+3.11%) |
Nov 06, 2008 | 19.57 | 20.40 | 18.75 | 19.12 | 93,421 | -0.70(-3.54%) |
Nov 05, 2008 | 21.04 | 21.69 | 19.55 | 19.82 | 98,457 | -1.67(-7.78%) |
Nov 04, 2008 | 21.00 | 21.75 | 20.62 | 21.50 | 74,819 | +0.83(+4.03%) |