Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.27 | 16.70 | 15.99 | 16.13 | 0 | -0.23(-1.40%) |
Jan 29, 2009 | 16.88 | 17.14 | 16.17 | 16.36 | 211,705 | -0.93(-5.35%) |
Jan 28, 2009 | 17.12 | 17.67 | 16.98 | 17.29 | 176,704 | +0.33(+1.98%) |
Jan 27, 2009 | 16.77 | 17.25 | 16.64 | 16.95 | 192,223 | +0.18(+1.05%) |
Jan 26, 2009 | 16.94 | 17.71 | 16.61 | 16.77 | 203,404 | -0.20(-1.19%) |
Jan 23, 2009 | 16.30 | 17.37 | 16.25 | 16.98 | 227,118 | +0.34(+2.07%) |
Jan 22, 2009 | 16.73 | 17.13 | 16.16 | 16.63 | 190,147 | -0.38(-2.23%) |
Jan 21, 2009 | 16.47 | 17.05 | 16.26 | 17.01 | 344,520 | +0.64(+3.93%) |
Jan 20, 2009 | 17.19 | 17.26 | 16.34 | 16.37 | 276,704 | -1.08(-6.21%) |
Jan 16, 2009 | 17.17 | 17.60 | 16.71 | 17.45 | 175,352 | +0.40(+2.33%) |
Jan 15, 2009 | 17.08 | 17.42 | 16.32 | 17.06 | 284,350 | +0.01(+0.05%) |
Jan 14, 2009 | 17.47 | 17.64 | 16.65 | 17.05 | 222,781 | -0.70(-3.92%) |
Jan 13, 2009 | 17.91 | 18.26 | 17.41 | 17.74 | 301,662 | -0.19(-1.08%) |
Jan 12, 2009 | 18.51 | 18.51 | 17.63 | 17.94 | 275,076 | -0.55(-2.96%) |
Jan 09, 2009 | 19.35 | 19.56 | 18.26 | 18.48 | 212,098 | -1.01(-5.20%) |
Jan 08, 2009 | 19.34 | 19.51 | 18.88 | 19.50 | 211,982 | +0.21(+1.10%) |
Jan 07, 2009 | 19.86 | 20.24 | 19.11 | 19.29 | 453,579 | -0.81(-4.04%) |
Jan 06, 2009 | 19.65 | 20.47 | 19.65 | 20.10 | 298,700 | +0.56(+2.84%) |
Jan 05, 2009 | 19.44 | 20.34 | 19.05 | 19.54 | 341,629 | +0.24(+1.23%) |
Jan 02, 2009 | 19.01 | 19.75 | 18.78 | 19.30 | 0 | +0.32(+1.67%) |
Jan 01, 2009 | 17.73 | 19.34 | 17.71 | 18.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.73 | 19.34 | 17.71 | 18.99 | 322,329 | +1.33(+7.54%) |
Dec 30, 2008 | 16.66 | 17.66 | 16.55 | 17.66 | 284,606 | +1.21(+7.34%) |
Dec 29, 2008 | 17.07 | 17.07 | 16.26 | 16.45 | 267,785 | -0.62(-3.62%) |
Dec 26, 2008 | 16.46 | 17.11 | 16.36 | 17.07 | 110,066 | +0.71(+4.31%) |
Dec 24, 2008 | 16.71 | 16.71 | 16.19 | 16.36 | 143,400 | -0.26(-1.54%) |
Dec 23, 2008 | 16.97 | 17.29 | 16.44 | 16.62 | 209,882 | -0.21(-1.26%) |
Dec 22, 2008 | 17.37 | 17.37 | 16.27 | 16.83 | 289,039 | -0.42(-2.45%) |
Dec 19, 2008 | 18.21 | 18.21 | 16.81 | 17.25 | 522,074 | -0.68(-3.79%) |
Dec 18, 2008 | 18.55 | 18.86 | 17.57 | 17.93 | 201,475 | -0.56(-3.05%) |
Dec 17, 2008 | 17.96 | 18.80 | 17.84 | 18.49 | 296,333 | +0.28(+1.55%) |
Dec 16, 2008 | 17.63 | 18.28 | 17.09 | 18.21 | 424,409 | +0.92(+5.30%) |
Dec 15, 2008 | 17.63 | 18.35 | 17.00 | 17.29 | 360,587 | -0.30(-1.70%) |
Dec 12, 2008 | 16.55 | 17.77 | 16.39 | 17.59 | 214,110 | +0.74(+4.39%) |
Dec 11, 2008 | 16.86 | 17.57 | 16.67 | 16.85 | 313,376 | -0.26(-1.49%) |
Dec 10, 2008 | 15.84 | 17.19 | 15.71 | 17.11 | 280,282 | +1.41(+8.98%) |
Dec 09, 2008 | 16.43 | 16.79 | 15.51 | 15.70 | 318,657 | -0.85(-5.16%) |
Dec 08, 2008 | 16.86 | 17.23 | 16.40 | 16.55 | 417,026 | +0.13(+0.81%) |
Dec 05, 2008 | 14.71 | 16.44 | 14.36 | 16.42 | 432,928 | +1.41(+9.40%) |
Dec 04, 2008 | 15.46 | 15.65 | 14.58 | 15.01 | 298,344 | -0.76(-4.81%) |
Dec 03, 2008 | 15.53 | 16.27 | 14.76 | 15.77 | 256,477 | +0.36(+2.35%) |
Dec 02, 2008 | 14.38 | 15.57 | 14.24 | 15.41 | 331,206 | +1.16(+8.17%) |
Dec 01, 2008 | 16.03 | 16.03 | 14.19 | 14.24 | 315,516 | -2.21(-13.44%) |
Nov 28, 2008 | 16.06 | 16.55 | 15.83 | 16.46 | 73,820 | +0.26(+1.58%) |
Nov 26, 2008 | 14.98 | 16.22 | 14.93 | 16.20 | 289,256 | +0.86(+5.63%) |
Nov 25, 2008 | 14.44 | 15.39 | 14.11 | 15.34 | 404,210 | +1.02(+7.14%) |
Nov 24, 2008 | 13.90 | 14.80 | 13.79 | 14.31 | 592,665 | +0.51(+3.70%) |
Nov 21, 2008 | 13.52 | 13.88 | 12.69 | 13.80 | 522,202 | +0.49(+3.71%) |
Nov 20, 2008 | 14.15 | 14.43 | 13.20 | 13.31 | 443,178 | -1.16(-8.04%) |
Nov 19, 2008 | 15.45 | 15.74 | 14.31 | 14.47 | 380,523 | -0.92(-5.96%) |
Nov 18, 2008 | 15.50 | 15.65 | 14.97 | 15.39 | 332,222 | -0.04(-0.23%) |
Nov 17, 2008 | 15.37 | 15.95 | 15.06 | 15.43 | 333,325 | -0.05(-0.34%) |
Nov 14, 2008 | 15.83 | 16.42 | 15.45 | 15.48 | 425,729 | -0.61(-3.78%) |
Nov 13, 2008 | 16.55 | 16.68 | 15.03 | 16.09 | 775,259 | -0.42(-2.56%) |
Nov 12, 2008 | 17.85 | 17.85 | 16.48 | 16.51 | 277,262 | -1.61(-8.90%) |
Nov 11, 2008 | 18.64 | 18.84 | 17.96 | 18.12 | 177,889 | -0.67(-3.56%) |
Nov 10, 2008 | 18.87 | 19.30 | 18.55 | 18.79 | 246,938 | +0.32(+1.72%) |
Nov 07, 2008 | 18.63 | 18.97 | 17.96 | 18.48 | 322,075 | -0.26(-1.41%) |
Nov 06, 2008 | 18.98 | 19.23 | 18.56 | 18.74 | 447,657 | -0.15(-0.79%) |
Nov 05, 2008 | 18.78 | 19.59 | 18.41 | 18.89 | 442,804 | -0.04(-0.23%) |
Nov 04, 2008 | 20.27 | 20.27 | 16.93 | 18.93 | 821,939 | -0.99(-4.96%) |