Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.02 | 17.24 | 16.53 | 16.56 | 0 | -0.39(-2.30%) |
Jan 29, 2009 | 17.45 | 17.57 | 16.67 | 16.95 | 630,627 | -0.64(-3.61%) |
Jan 28, 2009 | 17.11 | 17.84 | 17.01 | 17.59 | 667,099 | +0.64(+3.75%) |
Jan 27, 2009 | 17.11 | 17.53 | 16.80 | 16.95 | 517,298 | -0.09(-0.52%) |
Jan 26, 2009 | 17.14 | 17.47 | 16.82 | 17.04 | 518,355 | -0.09(-0.51%) |
Jan 23, 2009 | 17.10 | 17.60 | 16.89 | 17.13 | 648,345 | -0.45(-2.58%) |
Jan 22, 2009 | 17.09 | 17.98 | 16.89 | 17.58 | 1,025,245 | +0.13(+0.72%) |
Jan 21, 2009 | 17.14 | 17.54 | 16.80 | 17.45 | 951,208 | +0.50(+2.93%) |
Jan 20, 2009 | 17.76 | 17.76 | 16.79 | 16.96 | 761,928 | -0.94(-5.24%) |
Jan 16, 2009 | 17.52 | 17.94 | 17.38 | 17.89 | 949,752 | +0.48(+2.78%) |
Jan 15, 2009 | 16.97 | 18.05 | 16.19 | 17.41 | 983,871 | +0.48(+2.82%) |
Jan 14, 2009 | 17.36 | 17.38 | 16.80 | 16.93 | 799,216 | -0.75(-4.27%) |
Jan 13, 2009 | 17.79 | 18.42 | 17.36 | 17.69 | 767,413 | -0.23(-1.26%) |
Jan 12, 2009 | 18.56 | 18.77 | 17.74 | 17.91 | 745,773 | -0.62(-3.36%) |
Jan 09, 2009 | 19.13 | 19.13 | 18.41 | 18.54 | 707,667 | -0.55(-2.87%) |
Jan 08, 2009 | 19.08 | 19.15 | 18.27 | 19.08 | 919,553 | -0.20(-1.01%) |
Jan 07, 2009 | 19.86 | 19.93 | 18.98 | 19.28 | 839,448 | -0.86(-4.25%) |
Jan 06, 2009 | 20.48 | 20.76 | 19.88 | 20.13 | 1,151,708 | -0.21(-1.02%) |
Jan 05, 2009 | 19.47 | 20.34 | 19.30 | 20.34 | 970,788 | +0.91(+4.66%) |
Jan 02, 2009 | 19.13 | 19.54 | 18.89 | 19.43 | 0 | +0.52(+2.76%) |
Jan 01, 2009 | 18.52 | 19.06 | 18.06 | 18.91 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.52 | 19.06 | 18.06 | 18.91 | 521,876 | +0.53(+2.91%) |
Dec 30, 2008 | 18.65 | 18.91 | 17.98 | 18.38 | 673,067 | -0.11(-0.61%) |
Dec 29, 2008 | 18.87 | 18.87 | 18.13 | 18.49 | 610,363 | -0.31(-1.64%) |
Dec 26, 2008 | 18.50 | 18.81 | 18.37 | 18.80 | 338,240 | +0.30(+1.63%) |
Dec 24, 2008 | 18.49 | 18.56 | 18.12 | 18.50 | 249,863 | +0.20(+1.07%) |
Dec 23, 2008 | 18.35 | 18.76 | 18.21 | 18.30 | 704,677 | +0.18(+0.97%) |
Dec 22, 2008 | 18.08 | 18.21 | 17.57 | 18.13 | 997,675 | +0.08(+0.42%) |
Dec 19, 2008 | 17.93 | 18.57 | 17.85 | 18.05 | 787,216 | +0.23(+1.27%) |
Dec 18, 2008 | 17.79 | 17.89 | 17.04 | 17.82 | 998,169 | +0.06(+0.35%) |
Dec 17, 2008 | 17.46 | 17.92 | 17.06 | 17.76 | 995,453 | +0.04(+0.21%) |
Dec 16, 2008 | 15.93 | 17.74 | 15.93 | 17.72 | 656,038 | +1.87(+11.83%) |
Dec 15, 2008 | 16.05 | 16.99 | 15.63 | 15.85 | 660,476 | +0.35(+2.23%) |
Dec 12, 2008 | 15.23 | 15.73 | 14.92 | 15.50 | 646,455 | +0.01(+0.04%) |
Dec 11, 2008 | 16.26 | 16.58 | 15.40 | 15.50 | 414,194 | -0.89(-5.45%) |
Dec 10, 2008 | 16.02 | 16.48 | 15.71 | 16.39 | 388,916 | +0.58(+3.66%) |
Dec 09, 2008 | 16.25 | 16.95 | 15.74 | 15.81 | 641,198 | -0.63(-3.83%) |
Dec 08, 2008 | 15.67 | 16.70 | 15.46 | 16.44 | 599,763 | +0.99(+6.44%) |
Dec 05, 2008 | 15.00 | 15.57 | 14.29 | 15.45 | 0 | +0.59(+3.98%) |
Dec 04, 2008 | 15.40 | 15.79 | 14.52 | 14.85 | 597,554 | -0.64(-4.14%) |
Dec 03, 2008 | 15.23 | 15.58 | 14.33 | 15.50 | 754,717 | +0.46(+3.05%) |
Dec 02, 2008 | 14.25 | 15.17 | 14.21 | 15.04 | 535,003 | +0.92(+6.55%) |
Dec 01, 2008 | 15.49 | 15.49 | 14.09 | 14.11 | 769,169 | -1.69(-10.67%) |
Nov 28, 2008 | 15.44 | 15.94 | 15.14 | 15.80 | 444,967 | +0.12(+0.76%) |
Nov 26, 2008 | 13.99 | 16.07 | 13.99 | 15.68 | 1,012,380 | +1.07(+7.32%) |
Nov 25, 2008 | 15.19 | 15.35 | 13.84 | 14.61 | 812,686 | -0.38(-2.52%) |
Nov 24, 2008 | 13.35 | 15.23 | 13.28 | 14.99 | 1,366,447 | +1.92(+14.69%) |
Nov 21, 2008 | 13.41 | 13.46 | 12.41 | 13.07 | 1,973,239 | +0.11(+0.82%) |
Nov 20, 2008 | 13.46 | 13.81 | 12.85 | 12.96 | 843,284 | -0.55(-4.05%) |
Nov 19, 2008 | 14.24 | 14.80 | 13.49 | 13.51 | 1,083,010 | -0.96(-6.61%) |
Nov 18, 2008 | 13.99 | 14.55 | 13.79 | 14.46 | 2,511,909 | +0.47(+3.37%) |
Nov 17, 2008 | 14.79 | 15.26 | 13.99 | 13.99 | 1,115,555 | -0.98(-6.55%) |
Nov 14, 2008 | 15.48 | 15.87 | 14.91 | 14.97 | 0 | -0.69(-4.38%) |
Nov 13, 2008 | 16.09 | 16.09 | 14.41 | 15.66 | 2,439,631 | +0.06(+0.36%) |
Nov 12, 2008 | 16.41 | 16.64 | 15.55 | 15.60 | 1,058,096 | -1.15(-6.84%) |
Nov 11, 2008 | 16.48 | 17.30 | 16.23 | 16.75 | 756,513 | -0.29(-1.70%) |
Nov 10, 2008 | 17.30 | 17.33 | 16.84 | 17.04 | 943,650 | +0.16(+0.93%) |
Nov 07, 2008 | 16.83 | 17.32 | 16.48 | 16.88 | 717,005 | +0.21(+1.25%) |
Nov 06, 2008 | 16.37 | 16.94 | 16.34 | 16.67 | 1,123,435 | +0.25(+1.53%) |
Nov 05, 2008 | 18.06 | 18.06 | 16.33 | 16.42 | 1,230,703 | -1.20(-6.79%) |
Nov 04, 2008 | 18.08 | 18.25 | 17.38 | 17.62 | 1,076,902 | -0.29(-1.62%) |