Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.03 | 18.27 | 17.02 | 17.30 | 0 | -0.53(-2.96%) |
Jan 29, 2009 | 19.12 | 19.30 | 17.64 | 17.82 | 992,286 | -1.72(-8.81%) |
Jan 28, 2009 | 18.56 | 19.72 | 18.49 | 19.55 | 1,190,954 | +1.42(+7.85%) |
Jan 27, 2009 | 17.72 | 18.16 | 17.51 | 18.12 | 410,373 | +0.57(+3.27%) |
Jan 26, 2009 | 17.70 | 17.96 | 16.97 | 17.55 | 372,278 | -0.03(-0.17%) |
Jan 23, 2009 | 16.81 | 17.63 | 16.52 | 17.58 | 602,695 | +0.41(+2.39%) |
Jan 22, 2009 | 17.36 | 18.04 | 16.95 | 17.17 | 1,074,268 | -0.69(-3.87%) |
Jan 21, 2009 | 16.35 | 17.88 | 16.18 | 17.86 | 1,442,420 | +1.65(+10.19%) |
Jan 20, 2009 | 17.78 | 18.04 | 15.96 | 16.21 | 1,339,592 | -2.09(-11.42%) |
Jan 16, 2009 | 17.95 | 18.44 | 17.45 | 18.30 | 0 | +0.66(+3.72%) |
Jan 15, 2009 | 17.14 | 18.08 | 16.56 | 17.64 | 1,254,225 | +0.50(+2.90%) |
Jan 14, 2009 | 16.83 | 17.48 | 16.79 | 17.14 | 1,546,073 | -0.35(-1.98%) |
Jan 13, 2009 | 17.27 | 17.61 | 16.76 | 17.49 | 1,884,055 | -0.02(-0.10%) |
Jan 12, 2009 | 18.26 | 18.40 | 17.29 | 17.51 | 1,594,290 | -0.74(-4.07%) |
Jan 09, 2009 | 19.00 | 19.02 | 18.16 | 18.25 | 1,241,503 | -0.54(-2.87%) |
Jan 08, 2009 | 19.26 | 19.26 | 18.68 | 18.79 | 1,049,815 | -0.37(-1.96%) |
Jan 07, 2009 | 19.34 | 19.70 | 19.06 | 19.16 | 1,403,847 | -0.71(-3.57%) |
Jan 06, 2009 | 19.77 | 20.08 | 18.73 | 19.87 | 1,355,204 | +0.29(+1.50%) |
Jan 05, 2009 | 20.19 | 20.58 | 19.54 | 19.58 | 1,104,731 | -0.84(-4.10%) |
Jan 02, 2009 | 21.81 | 21.95 | 20.36 | 20.42 | 0 | -1.34(-6.16%) |
Jan 01, 2009 | 20.55 | 22.05 | 20.47 | 21.76 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.55 | 22.05 | 20.47 | 21.76 | 862,528 | +0.94(+4.53%) |
Dec 30, 2008 | 19.40 | 20.83 | 19.40 | 20.82 | 793,174 | +1.21(+6.18%) |
Dec 29, 2008 | 20.60 | 20.60 | 19.23 | 19.60 | 729,020 | -1.18(-5.66%) |
Dec 26, 2008 | 20.79 | 21.01 | 20.15 | 20.78 | 0 | +0.19(+0.94%) |
Dec 24, 2008 | 20.60 | 20.69 | 20.10 | 20.59 | 379,893 | +0.11(+0.51%) |
Dec 23, 2008 | 21.37 | 21.64 | 20.31 | 20.48 | 904,379 | -0.70(-3.32%) |
Dec 22, 2008 | 22.07 | 22.07 | 20.00 | 21.18 | 876,311 | -0.91(-4.13%) |
Dec 19, 2008 | 21.04 | 22.12 | 20.80 | 22.10 | 1,421,655 | +1.46(+7.06%) |
Dec 18, 2008 | 22.26 | 22.65 | 20.52 | 20.64 | 1,433,960 | -1.64(-7.36%) |
Dec 17, 2008 | 20.58 | 23.01 | 20.08 | 22.28 | 946,478 | +1.41(+6.76%) |
Dec 16, 2008 | 19.18 | 21.11 | 18.80 | 20.87 | 1,937,509 | +2.15(+11.48%) |
Dec 15, 2008 | 19.94 | 20.28 | 18.15 | 18.72 | 845,883 | -1.21(-6.08%) |
Dec 12, 2008 | 17.52 | 19.97 | 17.52 | 19.93 | 0 | +1.73(+9.52%) |
Dec 11, 2008 | 21.54 | 21.59 | 17.99 | 18.20 | 1,798,346 | -3.92(-17.73%) |
Dec 10, 2008 | 21.03 | 22.13 | 20.38 | 22.12 | 792,877 | +1.46(+7.09%) |
Dec 09, 2008 | 22.38 | 22.99 | 20.28 | 20.66 | 1,276,480 | -2.34(-10.18%) |
Dec 08, 2008 | 22.62 | 23.26 | 21.70 | 23.00 | 1,410,309 | +0.80(+3.59%) |
Dec 05, 2008 | 19.33 | 22.20 | 19.21 | 22.20 | 0 | +2.55(+12.96%) |
Dec 04, 2008 | 20.77 | 22.01 | 19.11 | 19.66 | 1,233,351 | -1.39(-6.62%) |
Dec 03, 2008 | 19.22 | 21.45 | 18.74 | 21.05 | 1,226,122 | +1.20(+6.05%) |
Dec 02, 2008 | 17.28 | 20.09 | 17.08 | 19.85 | 1,709,992 | +3.12(+18.66%) |
Dec 01, 2008 | 20.43 | 21.44 | 16.59 | 16.73 | 1,871,835 | -4.95(-22.85%) |
Nov 28, 2008 | 21.76 | 22.52 | 21.25 | 21.68 | 645,250 | -0.16(-0.72%) |
Nov 26, 2008 | 20.49 | 21.97 | 19.79 | 21.84 | 1,127,446 | +1.20(+5.82%) |
Nov 25, 2008 | 19.31 | 20.80 | 18.87 | 20.64 | 1,602,438 | +1.73(+9.13%) |
Nov 24, 2008 | 15.98 | 19.13 | 15.58 | 18.91 | 1,560,025 | +3.54(+23.05%) |
Nov 21, 2008 | 14.38 | 15.87 | 13.88 | 15.37 | 1,904,628 | +1.29(+9.19%) |
Nov 20, 2008 | 15.80 | 16.61 | 13.84 | 14.08 | 1,256,638 | -1.69(-10.73%) |
Nov 19, 2008 | 17.37 | 17.37 | 15.68 | 15.77 | 1,140,490 | -1.80(-10.23%) |
Nov 18, 2008 | 16.93 | 17.71 | 16.69 | 17.57 | 1,096,566 | +0.60(+3.56%) |
Nov 17, 2008 | 17.12 | 18.09 | 16.80 | 16.96 | 996,868 | -0.32(-1.86%) |
Nov 14, 2008 | 19.11 | 19.22 | 17.27 | 17.28 | 0 | -2.18(-11.22%) |
Nov 13, 2008 | 18.33 | 19.98 | 17.73 | 19.47 | 2,105,574 | +1.43(+7.95%) |
Nov 12, 2008 | 17.59 | 18.47 | 17.34 | 18.03 | 928,972 | -0.05(-0.29%) |
Nov 11, 2008 | 17.57 | 18.85 | 16.99 | 18.09 | 804,142 | +0.36(+2.01%) |
Nov 10, 2008 | 19.58 | 19.58 | 17.57 | 17.73 | 693,211 | -1.33(-6.97%) |
Nov 07, 2008 | 18.97 | 19.16 | 17.71 | 19.06 | 0 | +0.04(+0.22%) |
Nov 06, 2008 | 19.86 | 19.86 | 18.94 | 19.02 | 628,786 | -0.74(-3.76%) |
Nov 05, 2008 | 21.00 | 21.31 | 19.50 | 19.76 | 915,902 | -1.73(-8.06%) |
Nov 04, 2008 | 21.08 | 21.66 | 20.48 | 21.49 | 795,567 | +0.82(+3.97%) |