Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.37 | 16.52 | 15.72 | 15.79 | 0 | -0.66(-4.02%) |
Jan 29, 2009 | 16.91 | 16.91 | 16.32 | 16.45 | 534,538 | -0.42(-2.48%) |
Jan 28, 2009 | 16.88 | 17.12 | 16.77 | 16.87 | 342,534 | +0.08(+0.48%) |
Jan 27, 2009 | 16.64 | 17.02 | 16.41 | 16.79 | 300,742 | +0.15(+0.93%) |
Jan 26, 2009 | 16.49 | 16.87 | 16.33 | 16.63 | 413,832 | +0.15(+0.94%) |
Jan 23, 2009 | 16.59 | 16.75 | 16.23 | 16.48 | 505,777 | -0.37(-2.22%) |
Jan 22, 2009 | 16.97 | 17.06 | 16.44 | 16.85 | 460,781 | -0.37(-2.17%) |
Jan 21, 2009 | 17.08 | 17.33 | 16.73 | 17.23 | 615,252 | +0.31(+1.82%) |
Jan 20, 2009 | 17.58 | 17.96 | 16.83 | 16.92 | 584,104 | -0.85(-4.79%) |
Jan 16, 2009 | 17.88 | 18.10 | 17.40 | 17.77 | 776,823 | +0.02(+0.12%) |
Jan 15, 2009 | 17.01 | 17.88 | 16.91 | 17.75 | 875,788 | +0.51(+2.94%) |
Jan 14, 2009 | 17.72 | 17.87 | 17.04 | 17.24 | 596,829 | -0.62(-3.49%) |
Jan 13, 2009 | 17.27 | 17.99 | 17.18 | 17.87 | 641,041 | +0.50(+2.88%) |
Jan 12, 2009 | 17.53 | 17.74 | 17.21 | 17.37 | 458,031 | -0.29(-1.66%) |
Jan 09, 2009 | 17.96 | 18.15 | 17.31 | 17.66 | 851,751 | -0.37(-2.04%) |
Jan 08, 2009 | 17.66 | 18.05 | 17.63 | 18.03 | 534,189 | +0.43(+2.42%) |
Jan 07, 2009 | 17.79 | 17.93 | 17.39 | 17.60 | 500,672 | -0.39(-2.16%) |
Jan 06, 2009 | 18.10 | 18.32 | 17.86 | 17.99 | 567,396 | -0.01(-0.08%) |
Jan 05, 2009 | 17.86 | 18.18 | 17.66 | 18.01 | 533,510 | +0.13(+0.74%) |
Jan 02, 2009 | 17.73 | 17.97 | 17.57 | 17.88 | 0 | +0.34(+1.93%) |
Jan 01, 2009 | 16.83 | 17.71 | 16.83 | 17.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.83 | 17.71 | 16.83 | 17.54 | 919,115 | +0.63(+3.74%) |
Dec 30, 2008 | 16.54 | 16.98 | 16.37 | 16.91 | 590,260 | +0.47(+2.86%) |
Dec 29, 2008 | 16.35 | 16.51 | 16.27 | 16.44 | 631,364 | +0.14(+0.86%) |
Dec 26, 2008 | 15.95 | 16.30 | 15.88 | 16.30 | 338,298 | +0.31(+1.93%) |
Dec 24, 2008 | 16.01 | 16.15 | 15.74 | 15.99 | 256,584 | +0.13(+0.83%) |
Dec 23, 2008 | 16.13 | 16.29 | 15.76 | 15.86 | 1,050,337 | -0.03(-0.19%) |
Dec 22, 2008 | 16.27 | 16.34 | 15.53 | 15.89 | 646,629 | -0.35(-2.17%) |
Dec 19, 2008 | 16.61 | 16.84 | 16.12 | 16.24 | 1,252,878 | +0.04(+0.27%) |
Dec 18, 2008 | 16.66 | 16.74 | 16.02 | 16.19 | 871,232 | -0.44(-2.65%) |
Dec 17, 2008 | 16.92 | 17.07 | 16.50 | 16.63 | 1,222,011 | -0.44(-2.58%) |
Dec 16, 2008 | 17.04 | 17.08 | 16.60 | 17.08 | 1,348,591 | +0.21(+1.22%) |
Dec 15, 2008 | 17.36 | 17.46 | 16.54 | 16.87 | 657,273 | -0.45(-2.59%) |
Dec 12, 2008 | 16.38 | 17.40 | 16.30 | 17.32 | 600,749 | +0.71(+4.29%) |
Dec 11, 2008 | 17.66 | 17.71 | 16.38 | 16.61 | 824,193 | -1.27(-7.11%) |
Dec 10, 2008 | 17.51 | 18.11 | 17.35 | 17.88 | 521,223 | +0.57(+3.31%) |
Dec 09, 2008 | 17.45 | 18.26 | 17.05 | 17.30 | 607,210 | -0.28(-1.59%) |
Dec 08, 2008 | 17.45 | 18.01 | 17.13 | 17.58 | 675,785 | +0.46(+2.70%) |
Dec 05, 2008 | 16.14 | 17.13 | 15.62 | 17.12 | 740,889 | +0.73(+4.48%) |
Dec 04, 2008 | 17.20 | 17.77 | 15.94 | 16.38 | 801,715 | -1.06(-6.10%) |
Dec 03, 2008 | 16.93 | 17.56 | 16.20 | 17.45 | 954,102 | +0.78(+4.67%) |
Dec 02, 2008 | 16.34 | 16.70 | 15.92 | 16.67 | 720,339 | +0.68(+4.27%) |
Dec 01, 2008 | 17.33 | 17.49 | 15.89 | 15.99 | 763,933 | -1.67(-9.44%) |
Nov 28, 2008 | 17.45 | 17.66 | 17.32 | 17.66 | 255,455 | +0.04(+0.21%) |
Nov 26, 2008 | 16.78 | 17.68 | 16.52 | 17.62 | 596,024 | +0.43(+2.52%) |
Nov 25, 2008 | 17.05 | 17.19 | 16.37 | 17.19 | 906,065 | +0.32(+1.87%) |
Nov 24, 2008 | 17.74 | 17.74 | 16.40 | 16.87 | 1,444,468 | -0.71(-4.05%) |
Nov 21, 2008 | 16.40 | 17.58 | 15.79 | 17.58 | 1,002,818 | +1.52(+9.46%) |
Nov 20, 2008 | 16.87 | 17.74 | 16.00 | 16.06 | 1,051,405 | -0.98(-5.77%) |
Nov 19, 2008 | 17.78 | 18.46 | 17.05 | 17.05 | 798,364 | -0.72(-4.05%) |
Nov 18, 2008 | 17.54 | 18.07 | 17.10 | 17.77 | 600,214 | +0.18(+1.04%) |
Nov 17, 2008 | 17.35 | 18.41 | 17.25 | 17.58 | 440,405 | +0.08(+0.46%) |
Nov 14, 2008 | 18.36 | 18.63 | 17.44 | 17.50 | 532,376 | -1.15(-6.14%) |
Nov 13, 2008 | 16.72 | 18.65 | 16.51 | 18.65 | 1,214,868 | +1.98(+11.90%) |
Nov 12, 2008 | 16.83 | 17.08 | 16.63 | 16.66 | 598,004 | -0.45(-2.62%) |
Nov 11, 2008 | 17.01 | 17.88 | 16.67 | 17.11 | 452,130 | -0.04(-0.26%) |
Nov 10, 2008 | 17.94 | 17.96 | 16.85 | 17.16 | 455,737 | -0.48(-2.71%) |
Nov 07, 2008 | 17.52 | 17.92 | 17.05 | 17.63 | 468,184 | +0.30(+1.74%) |
Nov 06, 2008 | 17.61 | 17.98 | 17.30 | 17.33 | 412,010 | -0.24(-1.38%) |
Nov 05, 2008 | 18.38 | 18.54 | 17.51 | 17.57 | 450,363 | -0.96(-5.19%) |
Nov 04, 2008 | 19.22 | 19.34 | 18.25 | 18.54 | 377,314 | -0.35(-1.83%) |