Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.71 | 15.71 | 15.27 | 15.27 | 0 | -0.82(-5.12%) |
Jan 29, 2009 | 16.40 | 16.40 | 16.10 | 16.10 | 1,382 | -1.16(-6.74%) |
Jan 28, 2009 | 17.09 | 17.26 | 17.09 | 17.26 | 345 | +0.16(+0.96%) |
Jan 27, 2009 | 17.53 | 17.56 | 17.09 | 17.09 | 1,728 | -1.03(-5.70%) |
Jan 26, 2009 | 18.14 | 18.14 | 18.13 | 18.13 | 460 | -0.01(-0.05%) |
Jan 21, 2009 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 18.77 | 19.69 | 18.14 | 18.14 | 2,189 | -0.69(-3.64%) |
Jan 16, 2009 | 19.00 | 19.00 | 18.82 | 18.82 | 345 | -0.49(-2.52%) |
Jan 15, 2009 | 19.31 | 19.31 | 19.31 | 19.31 | 115 | +0.69(+3.68%) |
Jan 12, 2009 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.38(+2.09%) |
Jan 08, 2009 | 18.22 | 18.24 | 18.22 | 18.24 | 460 | -0.21(-1.13%) |
Jan 07, 2009 | 18.66 | 18.78 | 18.45 | 18.45 | 4,033 | -1.51(-7.57%) |
Jan 06, 2009 | 19.13 | 19.96 | 19.13 | 19.96 | 1,267 | +0.95(+5.02%) |
Jan 05, 2009 | 19.00 | 19.74 | 18.70 | 19.00 | 1,959 | +0.48(+2.58%) |
Jan 02, 2009 | 18.87 | 18.87 | 18.53 | 18.53 | 0 | -0.52(-2.73%) |
Jan 01, 2009 | 18.34 | 19.05 | 18.34 | 19.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.34 | 19.05 | 18.34 | 19.05 | 1,152 | +0.52(+2.81%) |
Dec 30, 2008 | 18.34 | 18.53 | 18.32 | 18.53 | 691 | +0.22(+1.18%) |
Dec 29, 2008 | 18.66 | 18.66 | 17.92 | 18.31 | 5,992 | -0.95(-4.95%) |
Dec 26, 2008 | 19.26 | 19.26 | 19.26 | 19.26 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 19.26 | 19.26 | 19.26 | 19.26 | 115 | -0.26(-1.33%) |
Dec 23, 2008 | 20.21 | 20.21 | 19.31 | 19.52 | 2,881 | +0.30(+1.53%) |
Dec 22, 2008 | 20.16 | 20.23 | 19.23 | 19.23 | 3,803 | +0.57(+3.07%) |
Dec 19, 2008 | 18.96 | 20.39 | 18.66 | 18.66 | 5,185 | +0.02(+0.09%) |
Dec 18, 2008 | 18.66 | 18.93 | 18.64 | 18.64 | 5,185 | -0.02(-0.09%) |
Dec 17, 2008 | 17.92 | 18.66 | 16.92 | 18.66 | 2,765 | +0.43(+2.33%) |
Dec 16, 2008 | 17.79 | 18.23 | 17.79 | 18.23 | 345 | +1.20(+7.03%) |
Dec 15, 2008 | 16.92 | 17.27 | 16.92 | 17.03 | 345 | -0.32(-1.85%) |
Dec 12, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 17.88 | 17.88 | 17.35 | 17.35 | 691 | -0.65(-3.61%) |
Dec 10, 2008 | 17.06 | 18.01 | 17.06 | 18.01 | 345 | +1.40(+8.41%) |
Dec 09, 2008 | 17.87 | 17.87 | 16.61 | 16.61 | 2,189 | -1.61(-8.86%) |
Dec 08, 2008 | 18.66 | 18.66 | 18.22 | 18.22 | 2,650 | -0.43(-2.33%) |
Dec 05, 2008 | 17.69 | 18.66 | 17.69 | 18.66 | 576 | +1.30(+7.50%) |
Dec 04, 2008 | 17.48 | 17.81 | 17.35 | 17.35 | 2,406 | +0.48(+2.83%) |
Dec 03, 2008 | 16.70 | 17.55 | 16.70 | 16.88 | 1,498 | -0.23(-1.32%) |
Dec 02, 2008 | 17.03 | 17.10 | 17.03 | 17.10 | 345 | -0.30(-1.70%) |
Dec 01, 2008 | 17.79 | 17.79 | 17.40 | 17.40 | 691 | -1.26(-6.74%) |
Nov 28, 2008 | 18.66 | 18.66 | 18.66 | 18.66 | 1,498 | +0.00(+0.00%) |
Nov 26, 2008 | 17.79 | 18.74 | 17.79 | 18.66 | 1,498 | +1.16(+6.65%) |
Nov 25, 2008 | 17.70 | 17.70 | 17.49 | 17.49 | 460 | +0.14(+0.80%) |
Nov 24, 2008 | 16.61 | 17.35 | 16.31 | 17.35 | 2,304 | +1.08(+6.67%) |
Nov 21, 2008 | 16.49 | 16.49 | 15.40 | 16.27 | 1,843 | -0.58(-3.45%) |
Nov 20, 2008 | 16.85 | 16.85 | 16.85 | 16.85 | 115 | -0.50(-2.90%) |
Nov 14, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 115 | -0.22(-1.23%) |
Nov 13, 2008 | 16.49 | 17.57 | 16.49 | 17.57 | 345 | +1.42(+8.81%) |
Nov 12, 2008 | 16.27 | 16.27 | 16.15 | 16.15 | 460 | -0.69(-4.12%) |
Nov 11, 2008 | 15.97 | 16.84 | 15.97 | 16.84 | 576 | -0.23(-1.37%) |
Nov 07, 2008 | 17.17 | 17.08 | 17.08 | 17.08 | 460 | +0.76(+4.68%) |
Nov 06, 2008 | 16.50 | 16.50 | 16.31 | 16.31 | 576 | -0.83(-4.86%) |
Nov 05, 2008 | 17.10 | 17.15 | 17.10 | 17.15 | 230 | +0.14(+0.82%) |
Nov 04, 2008 | 17.04 | 17.04 | 17.01 | 17.01 | 691 | -0.85(-4.76%) |