Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.05 | 20.05 | 19.70 | 20.00 | 10,125 | +0.00(+0.00%) |
Jan 29, 2009 | 19.60 | 20.10 | 19.60 | 20.00 | 24,158 | -0.75(-3.61%) |
Jan 28, 2009 | 20.02 | 20.75 | 20.02 | 20.75 | 14,727 | +0.40(+1.97%) |
Jan 27, 2009 | 20.25 | 20.39 | 20.04 | 20.35 | 8,773 | +0.20(+0.99%) |
Jan 26, 2009 | 19.25 | 20.15 | 19.25 | 20.15 | 9,066 | -0.05(-0.25%) |
Jan 23, 2009 | 19.35 | 20.25 | 19.35 | 20.20 | 11,520 | +0.60(+3.06%) |
Jan 22, 2009 | 19.15 | 20.10 | 19.15 | 19.60 | 73,320 | +0.60(+3.16%) |
Jan 21, 2009 | 18.85 | 19.00 | 18.35 | 19.00 | 6,113 | +0.50(+2.70%) |
Jan 20, 2009 | 18.95 | 18.95 | 18.35 | 18.50 | 10,559 | -1.20(-6.09%) |
Jan 16, 2009 | 19.60 | 19.70 | 18.90 | 19.70 | 7,057 | -0.55(-2.72%) |
Jan 15, 2009 | 19.50 | 20.35 | 19.50 | 20.25 | 5,462 | +0.40(+2.02%) |
Jan 14, 2009 | 20.20 | 20.20 | 19.85 | 19.85 | 2,913 | -0.25(-1.24%) |
Jan 13, 2009 | 20.00 | 20.25 | 19.90 | 20.10 | 4,348 | +0.10(+0.50%) |
Jan 12, 2009 | 20.00 | 20.30 | 20.00 | 20.00 | 9,479 | -0.50(-2.44%) |
Jan 09, 2009 | 20.50 | 20.50 | 20.05 | 20.50 | 5,108 | +0.50(+2.50%) |
Jan 08, 2009 | 20.30 | 20.35 | 19.75 | 20.00 | 5,142 | -0.30(-1.48%) |
Jan 07, 2009 | 20.35 | 21.00 | 20.30 | 20.30 | 3,748 | -0.30(-1.46%) |
Jan 06, 2009 | 20.01 | 20.80 | 20.01 | 20.60 | 5,171 | +0.70(+3.52%) |
Jan 05, 2009 | 19.90 | 19.90 | 19.80 | 19.90 | 7,824 | +0.50(+2.58%) |
Jan 02, 2009 | 18.80 | 19.50 | 18.75 | 19.40 | 44,470 | +0.45(+2.37%) |
Dec 31, 2008 | 18.50 | 18.95 | 18.50 | 18.95 | 7,410 | +0.45(+2.43%) |
Dec 30, 2008 | 18.25 | 18.50 | 18.25 | 18.50 | 14,304 | +0.10(+0.54%) |
Dec 29, 2008 | 18.60 | 18.78 | 18.40 | 18.40 | 8,664 | +0.00(+0.00%) |
Dec 26, 2008 | 18.40 | 19.05 | 18.40 | 18.40 | 5,206 | +0.45(+2.51%) |
Dec 24, 2008 | 18.50 | 18.50 | 17.95 | 17.95 | 8,819 | -0.35(-1.91%) |
Dec 23, 2008 | 18.86 | 18.86 | 18.25 | 18.30 | 13,612 | +0.45(+2.52%) |
Dec 22, 2008 | 18.00 | 18.60 | 17.85 | 17.85 | 8,850 | -0.35(-1.92%) |
Dec 19, 2008 | 18.75 | 18.75 | 18.10 | 18.20 | 12,019 | -0.40(-2.15%) |
Dec 18, 2008 | 18.60 | 19.00 | 18.05 | 18.60 | 17,950 | +0.70(+3.91%) |
Dec 17, 2008 | 17.85 | 18.20 | 17.85 | 17.90 | 8,991 | +0.60(+3.47%) |
Dec 16, 2008 | 16.95 | 17.60 | 16.95 | 17.30 | 12,886 | +0.79(+4.78%) |
Dec 15, 2008 | 16.35 | 16.90 | 16.05 | 16.51 | 27,976 | +0.01(+0.06%) |
Dec 12, 2008 | 16.40 | 17.00 | 16.39 | 16.50 | 5,142 | -0.05(-0.30%) |
Dec 11, 2008 | 16.75 | 17.20 | 16.55 | 16.55 | 8,507 | -0.50(-2.93%) |
Dec 10, 2008 | 17.00 | 17.50 | 17.00 | 17.05 | 7,960 | +0.85(+5.25%) |
Dec 09, 2008 | 16.10 | 16.50 | 15.95 | 16.20 | 11,516 | +0.10(+0.62%) |
Dec 08, 2008 | 16.10 | 16.85 | 16.10 | 16.10 | 46,711 | +0.10(+0.63%) |
Dec 05, 2008 | 15.55 | 16.00 | 15.50 | 16.00 | 26,831 | +0.75(+4.92%) |
Dec 04, 2008 | 16.05 | 16.05 | 15.25 | 15.25 | 20,832 | -0.90(-5.57%) |
Dec 03, 2008 | 16.15 | 17.09 | 16.10 | 16.15 | 105,168 | -0.95(-5.56%) |
Dec 02, 2008 | 17.65 | 17.65 | 17.10 | 17.10 | 10,757 | +0.00(+0.00%) |
Dec 01, 2008 | 17.70 | 17.70 | 17.00 | 17.10 | 15,573 | -0.89(-4.95%) |
Nov 28, 2008 | 17.75 | 18.00 | 17.50 | 17.99 | 8,269 | +0.19(+1.07%) |
Nov 26, 2008 | 17.50 | 18.55 | 17.50 | 17.80 | 10,398 | -0.65(-3.52%) |
Nov 25, 2008 | 17.80 | 18.45 | 17.30 | 18.45 | 16,829 | +0.65(+3.65%) |
Nov 24, 2008 | 17.95 | 18.40 | 17.35 | 17.80 | 10,658 | -0.35(-1.93%) |
Nov 21, 2008 | 18.10 | 18.95 | 17.81 | 18.15 | 16,693 | +0.65(+3.71%) |
Nov 20, 2008 | 18.00 | 18.50 | 17.40 | 17.50 | 15,876 | -1.05(-5.66%) |
Nov 19, 2008 | 18.75 | 18.75 | 17.45 | 18.55 | 4,955 | -1.15(-5.84%) |
Nov 18, 2008 | 18.70 | 19.70 | 18.35 | 19.70 | 11,385 | +0.10(+0.51%) |
Nov 17, 2008 | 19.00 | 19.60 | 18.55 | 19.60 | 6,456 | -1.65(-7.76%) |
Nov 14, 2008 | 21.50 | 21.55 | 20.65 | 21.25 | 12,571 | +0.55(+2.66%) |
Nov 13, 2008 | 20.70 | 21.00 | 19.80 | 20.70 | 14,323 | +1.40(+7.25%) |
Nov 12, 2008 | 20.00 | 20.55 | 19.30 | 19.30 | 10,597 | -1.25(-6.08%) |
Nov 11, 2008 | 20.05 | 20.55 | 19.80 | 20.55 | 6,977 | +0.50(+2.49%) |
Nov 10, 2008 | 21.05 | 21.05 | 20.00 | 20.05 | 20,896 | +0.20(+1.01%) |
Nov 07, 2008 | 19.80 | 21.25 | 19.80 | 19.85 | 8,933 | -0.65(-3.17%) |
Nov 06, 2008 | 19.50 | 21.10 | 19.50 | 20.50 | 7,073 | -2.25(-9.89%) |
Nov 05, 2008 | 23.35 | 23.35 | 22.45 | 22.75 | 26,199 | -0.15(-0.66%) |
Nov 04, 2008 | 22.90 | 23.75 | 22.60 | 22.90 | 5,950 | -0.10(-0.43%) |