Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.33 | 17.38 | 16.24 | 16.38 | 0 | -0.82(-4.79%) |
Jan 29, 2009 | 17.61 | 17.61 | 17.19 | 17.20 | 302,047 | -0.70(-3.92%) |
Jan 28, 2009 | 17.96 | 18.40 | 17.71 | 17.91 | 569,026 | +0.23(+1.29%) |
Jan 27, 2009 | 17.58 | 18.03 | 17.51 | 17.68 | 230,859 | -0.01(-0.05%) |
Jan 26, 2009 | 17.42 | 18.18 | 17.20 | 17.69 | 419,551 | +0.24(+1.40%) |
Jan 23, 2009 | 17.39 | 18.06 | 17.11 | 17.44 | 0 | -0.47(-2.64%) |
Jan 22, 2009 | 18.35 | 18.44 | 17.65 | 17.91 | 500,052 | -0.59(-3.18%) |
Jan 21, 2009 | 17.47 | 18.63 | 17.44 | 18.50 | 937,492 | +1.49(+8.73%) |
Jan 20, 2009 | 18.00 | 18.17 | 16.95 | 17.02 | 447,724 | -1.22(-6.71%) |
Jan 16, 2009 | 18.78 | 18.78 | 17.38 | 18.24 | 0 | -0.30(-1.63%) |
Jan 15, 2009 | 18.09 | 18.80 | 17.67 | 18.54 | 357,058 | +0.47(+2.57%) |
Jan 14, 2009 | 18.78 | 18.80 | 17.88 | 18.08 | 400,325 | -1.00(-5.22%) |
Jan 13, 2009 | 19.12 | 19.59 | 18.60 | 19.07 | 342,403 | -0.07(-0.38%) |
Jan 12, 2009 | 19.45 | 19.67 | 18.84 | 19.15 | 391,681 | -0.39(-2.01%) |
Jan 09, 2009 | 20.30 | 20.30 | 19.29 | 19.54 | 386,006 | -0.70(-3.47%) |
Jan 08, 2009 | 20.27 | 20.69 | 19.62 | 20.24 | 543,969 | -0.18(-0.88%) |
Jan 07, 2009 | 21.25 | 21.55 | 20.05 | 20.42 | 361,586 | -0.97(-4.54%) |
Jan 06, 2009 | 22.30 | 22.32 | 21.14 | 21.39 | 645,989 | -0.49(-2.24%) |
Jan 05, 2009 | 22.48 | 22.61 | 21.50 | 21.88 | 678,127 | -0.69(-3.04%) |
Jan 02, 2009 | 22.68 | 22.80 | 21.79 | 22.57 | 0 | -0.09(-0.40%) |
Jan 01, 2009 | 22.79 | 23.21 | 22.24 | 22.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.79 | 23.21 | 22.24 | 22.66 | 475,830 | -0.16(-0.72%) |
Dec 30, 2008 | 22.03 | 22.92 | 21.82 | 22.82 | 321,261 | +1.00(+4.60%) |
Dec 29, 2008 | 22.06 | 22.06 | 21.24 | 21.82 | 365,565 | -0.35(-1.58%) |
Dec 26, 2008 | 21.55 | 22.20 | 21.37 | 22.17 | 0 | +0.39(+1.80%) |
Dec 24, 2008 | 21.75 | 22.04 | 21.37 | 21.77 | 389,489 | +0.11(+0.53%) |
Dec 23, 2008 | 22.15 | 22.82 | 21.47 | 21.66 | 446,846 | -0.31(-1.41%) |
Dec 22, 2008 | 22.33 | 22.33 | 21.05 | 21.97 | 688,429 | -0.33(-1.46%) |
Dec 19, 2008 | 21.94 | 23.46 | 21.94 | 22.30 | 827,825 | +0.20(+0.92%) |
Dec 18, 2008 | 23.00 | 23.46 | 21.79 | 22.09 | 943,865 | -1.36(-5.81%) |
Dec 17, 2008 | 23.49 | 23.83 | 23.20 | 23.46 | 347,868 | -0.40(-1.68%) |
Dec 16, 2008 | 22.22 | 23.99 | 22.22 | 23.86 | 692,089 | +2.05(+9.39%) |
Dec 15, 2008 | 22.70 | 23.02 | 21.30 | 21.81 | 399,821 | -0.73(-3.26%) |
Dec 12, 2008 | 21.20 | 22.85 | 20.82 | 22.54 | 0 | +1.00(+4.62%) |
Dec 11, 2008 | 21.93 | 22.78 | 20.95 | 21.55 | 520,880 | -0.53(-2.40%) |
Dec 10, 2008 | 22.75 | 22.90 | 21.66 | 22.08 | 400,335 | +0.20(+0.93%) |
Dec 09, 2008 | 21.84 | 22.63 | 21.39 | 21.87 | 900,737 | -0.18(-0.81%) |
Dec 08, 2008 | 21.12 | 22.64 | 20.72 | 22.05 | 437,207 | +1.49(+7.22%) |
Dec 05, 2008 | 19.59 | 21.01 | 18.60 | 20.57 | 0 | +0.73(+3.66%) |
Dec 04, 2008 | 20.19 | 21.56 | 19.39 | 19.84 | 351,083 | -0.83(-4.03%) |
Dec 03, 2008 | 19.80 | 21.17 | 19.20 | 20.67 | 420,281 | +0.56(+2.80%) |
Dec 02, 2008 | 19.33 | 20.22 | 18.85 | 20.11 | 357,340 | +1.30(+6.90%) |
Dec 01, 2008 | 20.85 | 21.07 | 18.72 | 18.81 | 476,042 | -2.41(-11.35%) |
Nov 28, 2008 | 21.12 | 21.22 | 20.74 | 21.22 | 221,167 | -0.18(-0.84%) |
Nov 26, 2008 | 18.88 | 21.46 | 18.86 | 21.40 | 397,470 | +1.61(+8.12%) |
Nov 25, 2008 | 20.16 | 20.22 | 19.24 | 19.79 | 504,032 | -0.16(-0.82%) |
Nov 24, 2008 | 18.91 | 20.51 | 18.27 | 19.95 | 602,936 | +1.22(+6.54%) |
Nov 21, 2008 | 18.22 | 19.23 | 17.06 | 18.73 | 712,287 | +0.87(+4.84%) |
Nov 20, 2008 | 18.04 | 20.00 | 17.79 | 17.87 | 601,937 | -0.28(-1.53%) |
Nov 19, 2008 | 18.89 | 19.91 | 18.03 | 18.14 | 354,241 | -1.23(-6.36%) |
Nov 18, 2008 | 18.19 | 19.42 | 18.19 | 19.38 | 472,171 | +1.22(+6.70%) |
Nov 17, 2008 | 18.31 | 19.02 | 17.95 | 18.16 | 227,404 | -0.26(-1.42%) |
Nov 14, 2008 | 20.04 | 20.60 | 18.41 | 18.42 | 0 | -2.08(-10.15%) |
Nov 13, 2008 | 18.53 | 20.54 | 17.23 | 20.50 | 338,262 | +2.06(+11.20%) |
Nov 12, 2008 | 19.00 | 19.18 | 18.43 | 18.44 | 257,655 | -1.00(-5.12%) |
Nov 11, 2008 | 19.24 | 20.40 | 18.80 | 19.43 | 269,279 | -0.02(-0.08%) |
Nov 10, 2008 | 20.56 | 20.62 | 19.26 | 19.45 | 187,357 | -0.60(-2.97%) |
Nov 07, 2008 | 19.89 | 20.35 | 19.51 | 20.04 | 0 | +0.41(+2.08%) |
Nov 06, 2008 | 20.24 | 20.54 | 19.59 | 19.64 | 353,765 | -1.18(-5.68%) |
Nov 05, 2008 | 21.31 | 21.65 | 20.69 | 20.82 | 454,293 | -0.85(-3.92%) |
Nov 04, 2008 | 21.39 | 22.43 | 21.16 | 21.67 | 802,354 | +0.43(+2.04%) |