Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.00 | 21.00 | 20.40 | 20.50 | 2,558 | -0.30(-1.44%) |
Jan 29, 2009 | 20.05 | 21.30 | 20.04 | 20.80 | 2,513 | +0.50(+2.46%) |
Jan 28, 2009 | 20.00 | 20.30 | 19.90 | 20.30 | 1,766 | +0.40(+2.01%) |
Jan 27, 2009 | 19.80 | 20.30 | 19.70 | 19.90 | 1,950 | -0.20(-1.00%) |
Jan 26, 2009 | 20.00 | 20.50 | 19.70 | 20.10 | 2,275 | +0.60(+3.08%) |
Jan 23, 2009 | 19.50 | 19.70 | 19.00 | 19.50 | 4,905 | +0.30(+1.56%) |
Jan 22, 2009 | 19.60 | 19.70 | 19.10 | 19.20 | 4,830 | -0.70(-3.52%) |
Jan 21, 2009 | 20.50 | 20.50 | 19.50 | 19.90 | 3,641 | -0.30(-1.49%) |
Jan 20, 2009 | 21.30 | 21.30 | 19.60 | 20.20 | 3,874 | -0.40(-1.94%) |
Jan 16, 2009 | 21.20 | 21.20 | 20.50 | 20.60 | 2,391 | +0.20(+0.98%) |
Jan 15, 2009 | 20.00 | 20.40 | 20.00 | 20.40 | 5,286 | +0.40(+2.00%) |
Jan 14, 2009 | 22.50 | 22.80 | 20.00 | 20.00 | 14,271 | -2.20(-9.91%) |
Jan 13, 2009 | 22.30 | 22.90 | 22.10 | 22.20 | 2,968 | +0.48(+2.21%) |
Jan 12, 2009 | 22.40 | 22.70 | 21.70 | 21.72 | 3,094 | -1.28(-5.57%) |
Jan 09, 2009 | 22.50 | 23.60 | 22.40 | 23.00 | 4,198 | -0.34(-1.46%) |
Jan 08, 2009 | 23.40 | 23.80 | 22.80 | 23.34 | 4,863 | +0.34(+1.47%) |
Jan 07, 2009 | 24.40 | 25.00 | 23.00 | 23.00 | 10,702 | -0.90(-3.76%) |
Jan 06, 2009 | 22.20 | 24.90 | 21.60 | 23.90 | 13,897 | +1.90(+8.64%) |
Jan 05, 2009 | 22.70 | 23.00 | 21.80 | 22.00 | 5,052 | +0.10(+0.46%) |
Jan 02, 2009 | 21.10 | 22.50 | 20.10 | 21.90 | 8,900 | +1.50(+7.35%) |
Dec 31, 2008 | 18.50 | 20.50 | 18.20 | 20.40 | 10,084 | +2.20(+12.09%) |
Dec 30, 2008 | 20.20 | 20.90 | 18.20 | 18.20 | 13,898 | -1.90(-9.45%) |
Dec 29, 2008 | 20.50 | 21.00 | 20.10 | 20.10 | 4,067 | -0.90(-4.29%) |
Dec 26, 2008 | 20.30 | 21.20 | 20.30 | 21.00 | 2,147 | +0.70(+3.45%) |
Dec 24, 2008 | 19.40 | 20.70 | 19.00 | 20.30 | 3,815 | +0.70(+3.57%) |
Dec 23, 2008 | 19.60 | 20.55 | 19.10 | 19.60 | 5,719 | +0.30(+1.55%) |
Dec 22, 2008 | 20.20 | 22.50 | 19.30 | 19.30 | 8,907 | -1.09(-5.34%) |
Dec 19, 2008 | 21.00 | 21.30 | 20.10 | 20.39 | 7,267 | -0.51(-2.45%) |
Dec 18, 2008 | 21.00 | 21.50 | 20.80 | 20.90 | 2,719 | -0.70(-3.24%) |
Dec 17, 2008 | 20.60 | 22.10 | 20.30 | 21.60 | 4,183 | -0.02(-0.09%) |
Dec 16, 2008 | 21.90 | 22.90 | 20.00 | 21.62 | 7,842 | -0.28(-1.28%) |
Dec 15, 2008 | 21.60 | 22.40 | 20.90 | 21.90 | 4,044 | -0.40(-1.79%) |
Dec 12, 2008 | 21.60 | 22.50 | 20.70 | 22.30 | 10,547 | -0.80(-3.46%) |
Dec 11, 2008 | 23.60 | 24.40 | 22.20 | 23.10 | 7,658 | -1.30(-5.33%) |
Dec 10, 2008 | 23.80 | 25.20 | 23.50 | 24.40 | 5,594 | +0.30(+1.24%) |
Dec 09, 2008 | 25.00 | 26.00 | 24.00 | 24.10 | 5,698 | -0.80(-3.21%) |
Dec 08, 2008 | 20.50 | 24.90 | 19.10 | 24.90 | 19,598 | +5.80(+30.37%) |
Dec 05, 2008 | 19.80 | 21.40 | 18.40 | 19.10 | 4,045 | -1.50(-7.28%) |
Dec 04, 2008 | 21.00 | 21.80 | 19.70 | 20.60 | 4,793 | -0.30(-1.44%) |
Dec 03, 2008 | 20.80 | 21.50 | 19.70 | 20.90 | 7,418 | -0.10(-0.48%) |
Dec 02, 2008 | 21.40 | 22.40 | 20.80 | 21.00 | 3,711 | +1.00(+5.00%) |
Dec 01, 2008 | 23.60 | 24.00 | 20.00 | 20.00 | 11,052 | -4.10(-17.01%) |
Nov 28, 2008 | 24.30 | 25.10 | 21.10 | 24.10 | 2,854 | -0.90(-3.60%) |
Nov 26, 2008 | 25.00 | 26.00 | 24.80 | 25.00 | 5,495 | -0.60(-2.35%) |
Nov 25, 2008 | 23.50 | 25.70 | 22.50 | 25.60 | 6,510 | +2.00(+8.48%) |
Nov 24, 2008 | 22.40 | 23.60 | 21.30 | 23.60 | 8,326 | +2.40(+11.32%) |
Nov 21, 2008 | 24.40 | 24.90 | 20.00 | 21.20 | 14,912 | -2.10(-9.01%) |
Nov 20, 2008 | 26.70 | 26.70 | 22.50 | 23.30 | 13,855 | -4.60(-16.49%) |
Nov 19, 2008 | 28.60 | 30.00 | 26.00 | 27.90 | 8,553 | -2.20(-7.31%) |
Nov 18, 2008 | 32.00 | 32.50 | 29.50 | 30.10 | 8,002 | -1.10(-3.53%) |
Nov 17, 2008 | 31.70 | 31.80 | 30.60 | 31.20 | 4,885 | +1.10(+3.65%) |
Nov 14, 2008 | 30.70 | 30.90 | 29.65 | 30.10 | 5,950 | -2.30(-7.10%) |
Nov 13, 2008 | 28.00 | 33.90 | 27.20 | 32.40 | 18,237 | +5.15(+18.90%) |
Nov 12, 2008 | 27.50 | 30.40 | 27.20 | 27.25 | 8,233 | -2.65(-8.86%) |
Nov 11, 2008 | 29.50 | 31.40 | 28.80 | 29.90 | 6,341 | +0.25(+0.84%) |
Nov 10, 2008 | 29.70 | 32.40 | 29.00 | 29.65 | 5,390 | +1.15(+4.04%) |
Nov 07, 2008 | 29.00 | 29.80 | 28.50 | 28.50 | 8,349 | +0.50(+1.79%) |
Nov 06, 2008 | 31.68 | 31.90 | 28.00 | 28.00 | 8,953 | -2.50(-8.20%) |
Nov 05, 2008 | 32.10 | 32.80 | 30.00 | 30.50 | 8,634 | -2.40(-7.29%) |
Nov 04, 2008 | 34.80 | 35.00 | 32.20 | 32.90 | 16,424 | +0.90(+2.81%) |