Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.00 | 20.41 | 19.37 | 19.60 | 43,646 | -0.70(-3.45%) |
Jan 29, 2009 | 19.70 | 20.40 | 19.70 | 20.30 | 65,790 | -0.80(-3.79%) |
Jan 28, 2009 | 21.90 | 21.90 | 21.04 | 21.10 | 271,069 | -0.89(-4.05%) |
Jan 27, 2009 | 22.15 | 22.15 | 21.60 | 21.99 | 639,035 | +1.34(+6.49%) |
Jan 26, 2009 | 21.25 | 21.40 | 20.30 | 20.65 | 66,721 | +0.10(+0.49%) |
Jan 23, 2009 | 20.20 | 21.00 | 19.65 | 20.55 | 11,591 | -0.24(-1.15%) |
Jan 22, 2009 | 21.00 | 21.15 | 20.30 | 20.79 | 30,554 | -1.16(-5.28%) |
Jan 21, 2009 | 21.95 | 21.95 | 21.00 | 21.95 | 61,552 | +2.19(+11.08%) |
Jan 20, 2009 | 20.50 | 20.60 | 19.65 | 19.76 | 26,742 | +0.12(+0.61%) |
Jan 16, 2009 | 19.60 | 19.85 | 19.35 | 19.64 | 89,485 | +0.59(+3.10%) |
Jan 15, 2009 | 18.65 | 19.25 | 18.12 | 19.05 | 48,659 | +0.03(+0.16%) |
Jan 14, 2009 | 19.76 | 19.87 | 19.00 | 19.02 | 24,069 | -1.88(-9.00%) |
Jan 13, 2009 | 21.00 | 21.20 | 20.60 | 20.90 | 32,449 | +0.20(+0.97%) |
Jan 12, 2009 | 21.10 | 21.30 | 20.60 | 20.70 | 57,655 | -0.50(-2.36%) |
Jan 09, 2009 | 21.60 | 21.80 | 21.10 | 21.20 | 20,058 | +0.60(+2.91%) |
Jan 08, 2009 | 20.15 | 20.65 | 20.15 | 20.60 | 44,253 | +0.35(+1.73%) |
Jan 07, 2009 | 21.02 | 21.75 | 20.10 | 20.25 | 33,613 | -2.86(-12.38%) |
Jan 06, 2009 | 22.62 | 23.25 | 22.35 | 23.11 | 46,906 | +0.77(+3.45%) |
Jan 05, 2009 | 22.25 | 22.60 | 22.00 | 22.34 | 88,976 | -2.26(-9.19%) |
Jan 02, 2009 | 23.41 | 24.65 | 23.41 | 24.60 | 59,860 | +0.60(+2.50%) |
Dec 31, 2008 | 22.85 | 24.45 | 22.85 | 24.00 | 60,487 | +1.30(+5.73%) |
Dec 30, 2008 | 22.90 | 23.10 | 22.40 | 22.70 | 54,422 | +0.40(+1.79%) |
Dec 29, 2008 | 22.48 | 22.75 | 22.20 | 22.30 | 46,577 | +0.10(+0.45%) |
Dec 26, 2008 | 21.88 | 22.20 | 21.60 | 22.20 | 55,951 | +0.50(+2.30%) |
Dec 24, 2008 | 21.40 | 21.85 | 21.40 | 21.70 | 11,307 | -0.35(-1.59%) |
Dec 23, 2008 | 21.60 | 22.35 | 21.55 | 22.05 | 83,687 | +0.65(+3.04%) |
Dec 22, 2008 | 21.50 | 21.95 | 21.25 | 21.40 | 45,523 | -1.00(-4.46%) |
Dec 19, 2008 | 22.70 | 23.00 | 22.20 | 22.40 | 53,310 | +2.40(+12.00%) |
Dec 18, 2008 | 21.10 | 21.35 | 19.77 | 20.00 | 73,598 | -0.95(-4.53%) |
Dec 17, 2008 | 20.35 | 21.35 | 20.35 | 20.95 | 44,022 | +0.14(+0.67%) |
Dec 16, 2008 | 19.60 | 20.95 | 19.50 | 20.81 | 131,320 | +1.06(+5.37%) |
Dec 15, 2008 | 19.95 | 20.30 | 19.72 | 19.75 | 82,122 | +0.65(+3.40%) |
Dec 12, 2008 | 18.05 | 19.29 | 17.90 | 19.10 | 49,766 | +1.20(+6.70%) |
Dec 11, 2008 | 18.12 | 18.89 | 17.75 | 17.90 | 87,998 | -1.49(-7.68%) |
Dec 10, 2008 | 18.50 | 19.45 | 18.50 | 19.39 | 88,488 | +0.61(+3.25%) |
Dec 09, 2008 | 17.20 | 19.00 | 16.02 | 18.78 | 79,433 | +0.98(+5.51%) |
Dec 08, 2008 | 17.50 | 17.90 | 17.40 | 17.80 | 65,195 | +1.78(+11.11%) |
Dec 05, 2008 | 15.50 | 16.25 | 15.32 | 16.02 | 70,396 | +0.62(+4.03%) |
Dec 04, 2008 | 16.10 | 16.25 | 15.30 | 15.40 | 55,962 | -1.21(-7.28%) |
Dec 03, 2008 | 16.41 | 16.73 | 15.75 | 16.61 | 89,121 | -0.09(-0.54%) |
Dec 02, 2008 | 16.50 | 17.00 | 16.50 | 16.70 | 49,181 | +0.96(+6.10%) |
Dec 01, 2008 | 15.80 | 16.10 | 15.74 | 15.74 | 57,135 | -0.61(-3.73%) |
Nov 28, 2008 | 16.08 | 16.35 | 15.50 | 16.35 | 52,802 | -0.35(-2.10%) |
Nov 26, 2008 | 16.20 | 16.71 | 16.00 | 16.70 | 80,412 | +0.24(+1.46%) |
Nov 25, 2008 | 16.45 | 16.73 | 16.00 | 16.46 | 95,574 | +0.36(+2.24%) |
Nov 24, 2008 | 14.60 | 16.34 | 14.60 | 16.10 | 115,075 | +1.75(+12.20%) |
Nov 21, 2008 | 12.85 | 14.50 | 12.85 | 14.35 | 109,456 | +2.90(+25.33%) |
Nov 20, 2008 | 11.75 | 12.05 | 11.35 | 11.45 | 56,724 | -0.25(-2.14%) |
Nov 19, 2008 | 12.15 | 13.00 | 11.70 | 11.70 | 33,844 | -0.65(-5.26%) |
Nov 18, 2008 | 12.20 | 12.70 | 12.15 | 12.35 | 63,902 | -1.15(-8.52%) |
Nov 17, 2008 | 13.50 | 13.60 | 13.10 | 13.50 | 32,897 | +0.00(+0.00%) |
Nov 14, 2008 | 13.95 | 14.35 | 13.35 | 13.50 | 44,159 | +0.00(+0.00%) |
Nov 13, 2008 | 12.50 | 14.20 | 12.25 | 13.50 | 71,810 | +0.95(+7.57%) |
Nov 12, 2008 | 13.35 | 13.35 | 12.55 | 12.55 | 34,719 | -1.30(-9.39%) |
Nov 11, 2008 | 14.35 | 14.50 | 13.80 | 13.85 | 53,146 | -1.60(-10.36%) |
Nov 10, 2008 | 15.75 | 16.05 | 15.16 | 15.45 | 55,582 | +1.00(+6.92%) |
Nov 07, 2008 | 14.10 | 14.85 | 14.10 | 14.45 | 27,030 | +0.90(+6.64%) |
Nov 06, 2008 | 13.00 | 14.30 | 12.50 | 13.55 | 22,958 | -0.95(-6.55%) |
Nov 05, 2008 | 15.50 | 15.75 | 14.50 | 14.50 | 59,457 | -0.60(-3.97%) |
Nov 04, 2008 | 15.10 | 15.50 | 14.35 | 15.10 | 48,730 | +2.10(+16.15%) |