Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.79 | 23.58 | 22.22 | 22.66 | 0 | +0.09(+0.42%) |
Jan 29, 2009 | 24.32 | 24.90 | 22.35 | 22.57 | 62,535 | -2.05(-8.31%) |
Jan 28, 2009 | 23.35 | 25.12 | 23.35 | 24.62 | 55,972 | +1.73(+7.58%) |
Jan 27, 2009 | 22.90 | 23.67 | 22.60 | 22.88 | 36,966 | +0.29(+1.28%) |
Jan 26, 2009 | 21.82 | 23.51 | 21.47 | 22.59 | 46,040 | +0.70(+3.22%) |
Jan 23, 2009 | 20.82 | 22.17 | 20.82 | 21.89 | 52,169 | +0.57(+2.69%) |
Jan 22, 2009 | 21.87 | 22.13 | 20.93 | 21.32 | 91,613 | -1.07(-4.80%) |
Jan 21, 2009 | 21.31 | 22.40 | 20.65 | 22.39 | 103,789 | +1.39(+6.60%) |
Jan 20, 2009 | 21.13 | 21.52 | 20.38 | 21.00 | 197,306 | -0.44(-2.06%) |
Jan 16, 2009 | 21.32 | 21.95 | 21.01 | 21.45 | 79,573 | +0.09(+0.41%) |
Jan 15, 2009 | 21.04 | 22.00 | 20.86 | 21.36 | 151,472 | +0.31(+1.48%) |
Jan 14, 2009 | 21.04 | 21.66 | 20.68 | 21.05 | 134,933 | -0.26(-1.23%) |
Jan 13, 2009 | 21.04 | 22.40 | 20.89 | 21.31 | 117,684 | +0.26(+1.24%) |
Jan 12, 2009 | 21.04 | 21.50 | 21.02 | 21.05 | 97,629 | -0.08(-0.38%) |
Jan 09, 2009 | 21.78 | 22.45 | 21.05 | 21.13 | 91,242 | -0.54(-2.51%) |
Jan 08, 2009 | 21.00 | 21.76 | 20.99 | 21.67 | 118,830 | +0.46(+2.19%) |
Jan 07, 2009 | 22.13 | 22.32 | 21.02 | 21.21 | 111,172 | -1.54(-6.76%) |
Jan 06, 2009 | 22.47 | 23.14 | 21.82 | 22.74 | 93,781 | +0.62(+2.82%) |
Jan 05, 2009 | 21.15 | 22.68 | 20.95 | 22.12 | 105,930 | +1.04(+4.92%) |
Jan 02, 2009 | 19.96 | 21.48 | 19.59 | 21.08 | 0 | +1.26(+6.37%) |
Jan 01, 2009 | 19.31 | 20.46 | 18.96 | 19.82 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.31 | 20.46 | 18.96 | 19.82 | 180,699 | +0.83(+4.35%) |
Dec 30, 2008 | 18.97 | 19.22 | 18.52 | 18.99 | 292,019 | -0.19(-0.98%) |
Dec 29, 2008 | 21.48 | 21.48 | 18.70 | 19.18 | 339,654 | -2.31(-10.77%) |
Dec 26, 2008 | 22.88 | 23.08 | 21.33 | 21.50 | 109,367 | -1.36(-5.94%) |
Dec 24, 2008 | 22.18 | 23.94 | 21.95 | 22.85 | 108,615 | +1.37(+6.38%) |
Dec 23, 2008 | 22.24 | 22.26 | 21.13 | 21.48 | 119,141 | -0.35(-1.60%) |
Dec 22, 2008 | 21.28 | 21.83 | 20.50 | 21.83 | 171,375 | +0.62(+2.91%) |
Dec 19, 2008 | 21.87 | 22.99 | 20.95 | 21.21 | 234,163 | -0.22(-1.05%) |
Dec 18, 2008 | 22.84 | 23.14 | 21.18 | 21.44 | 130,095 | -1.28(-5.65%) |
Dec 17, 2008 | 22.43 | 23.35 | 22.13 | 22.72 | 137,990 | -0.12(-0.54%) |
Dec 16, 2008 | 20.62 | 23.43 | 20.55 | 22.85 | 184,794 | +2.76(+13.72%) |
Dec 15, 2008 | 22.30 | 22.32 | 19.65 | 20.09 | 203,048 | -2.23(-10.01%) |
Dec 12, 2008 | 19.59 | 22.61 | 19.59 | 22.32 | 149,084 | +2.05(+10.13%) |
Dec 11, 2008 | 20.50 | 22.04 | 19.86 | 20.27 | 183,365 | +0.44(+2.19%) |
Dec 10, 2008 | 19.49 | 20.71 | 19.02 | 19.84 | 76,525 | +0.45(+2.32%) |
Dec 09, 2008 | 19.95 | 20.67 | 18.33 | 19.39 | 102,608 | -0.94(-4.61%) |
Dec 08, 2008 | 19.95 | 21.05 | 19.25 | 20.32 | 86,713 | +0.87(+4.48%) |
Dec 05, 2008 | 17.80 | 19.73 | 16.86 | 19.45 | 88,205 | +1.04(+5.68%) |
Dec 04, 2008 | 18.68 | 20.19 | 18.17 | 18.41 | 78,247 | -0.49(-2.61%) |
Dec 03, 2008 | 17.63 | 19.00 | 16.53 | 18.90 | 78,379 | +1.95(+11.52%) |
Dec 02, 2008 | 17.03 | 17.62 | 16.32 | 16.95 | 160,815 | +0.38(+2.28%) |
Dec 01, 2008 | 19.17 | 19.58 | 16.46 | 16.57 | 114,567 | -3.33(-16.73%) |
Nov 28, 2008 | 19.51 | 20.07 | 19.12 | 19.90 | 20,620 | +0.03(+0.15%) |
Nov 26, 2008 | 18.74 | 19.87 | 18.74 | 19.87 | 101,654 | +0.44(+2.24%) |
Nov 25, 2008 | 20.31 | 20.31 | 18.00 | 19.44 | 74,151 | -0.59(-2.97%) |
Nov 24, 2008 | 19.58 | 20.64 | 18.52 | 20.03 | 119,996 | +1.20(+6.36%) |
Nov 21, 2008 | 16.98 | 18.86 | 16.32 | 18.83 | 162,723 | +2.81(+17.57%) |
Nov 20, 2008 | 17.19 | 17.81 | 15.71 | 16.02 | 82,081 | -1.17(-6.80%) |
Nov 19, 2008 | 17.93 | 18.68 | 17.16 | 17.19 | 123,134 | -0.97(-5.35%) |
Nov 18, 2008 | 19.00 | 19.21 | 17.66 | 18.16 | 112,664 | -0.75(-3.99%) |
Nov 17, 2008 | 19.95 | 20.27 | 18.81 | 18.91 | 50,252 | -1.26(-6.26%) |
Nov 14, 2008 | 20.88 | 22.74 | 20.18 | 20.18 | 86,573 | -1.08(-5.09%) |
Nov 13, 2008 | 20.47 | 21.26 | 18.57 | 21.26 | 221,322 | +0.82(+4.01%) |
Nov 12, 2008 | 22.03 | 22.37 | 20.39 | 20.44 | 117,373 | -2.03(-9.04%) |
Nov 11, 2008 | 22.11 | 23.08 | 21.47 | 22.47 | 138,239 | -0.35(-1.53%) |
Nov 10, 2008 | 25.82 | 25.82 | 22.48 | 22.82 | 76,154 | -2.69(-10.55%) |
Nov 07, 2008 | 24.91 | 26.02 | 24.49 | 25.51 | 39,972 | +0.59(+2.39%) |
Nov 06, 2008 | 25.08 | 26.08 | 24.42 | 24.91 | 61,113 | -0.10(-0.41%) |
Nov 05, 2008 | 26.73 | 27.51 | 24.99 | 25.02 | 68,559 | -2.15(-7.91%) |
Nov 04, 2008 | 27.89 | 28.33 | 26.86 | 27.16 | 48,277 | -0.01(-0.03%) |