Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 25.36 | 26.05 | 24.38 | 24.50 | 0 | -0.65(-2.58%) |
Jan 29, 2009 | 26.26 | 26.26 | 24.88 | 25.15 | 295,357 | -1.54(-5.77%) |
Jan 28, 2009 | 26.24 | 26.94 | 26.03 | 26.69 | 502,379 | +0.62(+2.38%) |
Jan 27, 2009 | 25.59 | 26.29 | 24.56 | 26.07 | 577,839 | +0.50(+1.96%) |
Jan 26, 2009 | 24.32 | 26.18 | 24.12 | 25.57 | 563,174 | +1.36(+5.62%) |
Jan 23, 2009 | 22.51 | 24.67 | 22.33 | 24.21 | 589,648 | +0.84(+3.59%) |
Jan 22, 2009 | 23.61 | 24.17 | 22.57 | 23.37 | 671,334 | -1.04(-4.26%) |
Jan 21, 2009 | 22.01 | 24.50 | 22.01 | 24.41 | 641,137 | +2.39(+10.85%) |
Jan 20, 2009 | 22.33 | 23.10 | 21.90 | 22.02 | 1,083,148 | -0.52(-2.31%) |
Jan 16, 2009 | 22.56 | 22.93 | 21.66 | 22.54 | 558,928 | +0.58(+2.64%) |
Jan 15, 2009 | 21.28 | 22.15 | 20.36 | 21.96 | 525,612 | +0.62(+2.91%) |
Jan 14, 2009 | 21.50 | 21.79 | 21.00 | 21.34 | 707,405 | -0.72(-3.26%) |
Jan 13, 2009 | 21.50 | 22.24 | 21.28 | 22.06 | 727,256 | +0.51(+2.37%) |
Jan 12, 2009 | 22.01 | 22.01 | 21.10 | 21.55 | 450,090 | -0.61(-2.75%) |
Jan 09, 2009 | 23.59 | 23.64 | 22.07 | 22.16 | 418,686 | -1.46(-6.18%) |
Jan 08, 2009 | 22.62 | 23.64 | 22.39 | 23.62 | 320,307 | +0.80(+3.51%) |
Jan 07, 2009 | 22.68 | 23.70 | 22.31 | 22.82 | 425,856 | -0.95(-4.00%) |
Jan 06, 2009 | 22.63 | 24.20 | 22.63 | 23.77 | 434,390 | +1.19(+5.27%) |
Jan 05, 2009 | 22.08 | 22.82 | 21.69 | 22.58 | 360,088 | +0.55(+2.50%) |
Jan 02, 2009 | 20.86 | 22.33 | 20.75 | 22.03 | 0 | +1.52(+7.41%) |
Jan 01, 2009 | 19.50 | 21.00 | 19.15 | 20.51 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.50 | 21.00 | 19.15 | 20.51 | 323,274 | +0.97(+4.96%) |
Dec 30, 2008 | 19.04 | 19.61 | 18.53 | 19.54 | 265,203 | +0.56(+2.95%) |
Dec 29, 2008 | 18.45 | 19.07 | 18.02 | 18.98 | 349,679 | +0.85(+4.69%) |
Dec 26, 2008 | 17.56 | 18.17 | 17.49 | 18.13 | 87,792 | +0.60(+3.42%) |
Dec 24, 2008 | 17.27 | 17.65 | 17.04 | 17.53 | 74,111 | -0.07(-0.40%) |
Dec 23, 2008 | 18.13 | 18.13 | 16.59 | 17.60 | 665,717 | +0.02(+0.11%) |
Dec 22, 2008 | 18.34 | 18.59 | 17.03 | 17.58 | 334,418 | -0.69(-3.78%) |
Dec 19, 2008 | 18.85 | 19.48 | 18.06 | 18.27 | 662,427 | -0.31(-1.67%) |
Dec 18, 2008 | 20.30 | 20.30 | 18.27 | 18.58 | 523,751 | -1.88(-9.19%) |
Dec 17, 2008 | 20.62 | 21.32 | 20.15 | 20.46 | 637,564 | -0.32(-1.54%) |
Dec 16, 2008 | 20.45 | 20.93 | 19.92 | 20.78 | 437,635 | +0.77(+3.85%) |
Dec 15, 2008 | 20.87 | 21.76 | 19.56 | 20.01 | 408,718 | -0.55(-2.68%) |
Dec 12, 2008 | 18.50 | 20.88 | 18.33 | 20.56 | 507,608 | +0.92(+4.68%) |
Dec 11, 2008 | 20.87 | 21.32 | 19.22 | 19.64 | 847,021 | -0.97(-4.71%) |
Dec 10, 2008 | 20.81 | 22.00 | 20.23 | 20.61 | 860,804 | +0.06(+0.29%) |
Dec 09, 2008 | 20.15 | 21.43 | 19.67 | 20.55 | 581,080 | +0.52(+2.60%) |
Dec 08, 2008 | 18.49 | 20.48 | 18.49 | 20.03 | 584,771 | +2.53(+14.46%) |
Dec 05, 2008 | 16.92 | 17.59 | 15.38 | 17.50 | 0 | +0.29(+1.69%) |
Dec 04, 2008 | 18.71 | 19.10 | 16.60 | 17.21 | 640,359 | -1.75(-9.23%) |
Dec 03, 2008 | 18.44 | 19.10 | 17.55 | 18.96 | 613,619 | +0.21(+1.12%) |
Dec 02, 2008 | 18.61 | 19.66 | 17.87 | 18.75 | 1,182,551 | +0.20(+1.08%) |
Dec 01, 2008 | 19.06 | 19.91 | 18.44 | 18.55 | 1,079,226 | -1.13(-5.74%) |
Nov 28, 2008 | 20.02 | 20.24 | 19.45 | 19.68 | 203,326 | -0.63(-3.10%) |
Nov 26, 2008 | 17.43 | 20.39 | 17.25 | 20.31 | 578,174 | +2.65(+15.01%) |
Nov 25, 2008 | 18.00 | 18.42 | 16.79 | 17.66 | 485,955 | -0.51(-2.81%) |
Nov 24, 2008 | 16.93 | 18.40 | 16.44 | 18.17 | 1,056,828 | +1.75(+10.66%) |
Nov 21, 2008 | 14.79 | 16.44 | 14.29 | 16.42 | 967,691 | +2.12(+14.83%) |
Nov 20, 2008 | 16.12 | 16.12 | 14.15 | 14.30 | 1,048,713 | -2.33(-14.01%) |
Nov 19, 2008 | 17.78 | 18.05 | 16.62 | 16.63 | 721,641 | -1.37(-7.61%) |
Nov 18, 2008 | 17.70 | 18.14 | 16.99 | 18.00 | 599,329 | +0.29(+1.64%) |
Nov 17, 2008 | 18.41 | 18.51 | 16.60 | 17.71 | 925,306 | -0.80(-4.32%) |
Nov 14, 2008 | 18.73 | 19.56 | 17.97 | 18.51 | 0 | -0.76(-3.94%) |
Nov 13, 2008 | 17.65 | 19.27 | 16.39 | 19.27 | 1,047,429 | +1.19(+6.58%) |
Nov 12, 2008 | 18.51 | 21.34 | 18.03 | 18.08 | 626,294 | -2.21(-10.89%) |
Nov 11, 2008 | 20.40 | 21.01 | 19.50 | 20.29 | 766,389 | -0.75(-3.56%) |
Nov 10, 2008 | 23.84 | 24.35 | 20.57 | 21.04 | 947,366 | -1.96(-8.52%) |
Nov 07, 2008 | 22.82 | 23.43 | 21.95 | 23.00 | 286,196 | +0.43(+1.91%) |
Nov 06, 2008 | 24.50 | 24.67 | 22.37 | 22.57 | 634,440 | -2.33(-9.36%) |
Nov 05, 2008 | 25.61 | 26.76 | 24.70 | 24.90 | 672,007 | -1.50(-5.68%) |
Nov 04, 2008 | 25.58 | 26.52 | 25.29 | 26.40 | 338,575 | +1.80(+7.32%) |