Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.90 | 17.90 | 17.20 | 17.25 | 13,201 | -0.34(-1.93%) |
Jan 29, 2009 | 18.01 | 18.13 | 17.59 | 17.59 | 24,095 | -1.26(-6.68%) |
Jan 28, 2009 | 19.12 | 19.15 | 18.75 | 18.85 | 12,582 | +0.73(+4.03%) |
Jan 27, 2009 | 18.18 | 18.30 | 17.95 | 18.12 | 17,155 | +0.26(+1.46%) |
Jan 26, 2009 | 17.40 | 18.32 | 17.40 | 17.86 | 32,404 | +0.96(+5.68%) |
Jan 23, 2009 | 16.40 | 17.17 | 16.35 | 16.90 | 23,348 | -0.20(-1.17%) |
Jan 22, 2009 | 16.55 | 17.38 | 16.55 | 17.10 | 30,121 | -0.10(-0.58%) |
Jan 21, 2009 | 16.88 | 17.20 | 16.45 | 17.20 | 99,132 | +1.25(+7.84%) |
Jan 20, 2009 | 16.35 | 16.40 | 15.88 | 15.95 | 39,929 | -1.51(-8.65%) |
Jan 16, 2009 | 17.57 | 17.57 | 17.15 | 17.46 | 23,029 | +0.36(+2.11%) |
Jan 15, 2009 | 16.82 | 17.25 | 16.41 | 17.10 | 46,653 | +0.50(+3.01%) |
Jan 14, 2009 | 17.10 | 17.10 | 16.53 | 16.60 | 25,177 | -1.25(-7.00%) |
Jan 13, 2009 | 17.50 | 17.95 | 17.30 | 17.85 | 51,581 | +0.15(+0.85%) |
Jan 12, 2009 | 18.16 | 18.20 | 17.70 | 17.70 | 37,825 | -0.75(-4.07%) |
Jan 09, 2009 | 18.67 | 19.35 | 18.40 | 18.45 | 24,171 | -0.95(-4.90%) |
Jan 08, 2009 | 19.35 | 19.66 | 19.29 | 19.40 | 30,335 | -0.20(-1.02%) |
Jan 07, 2009 | 19.50 | 19.80 | 19.39 | 19.60 | 29,549 | -0.30(-1.51%) |
Jan 06, 2009 | 19.18 | 19.92 | 19.18 | 19.90 | 61,260 | +0.94(+4.96%) |
Jan 05, 2009 | 18.94 | 19.11 | 18.75 | 18.96 | 40,090 | -0.39(-2.02%) |
Jan 02, 2009 | 19.10 | 19.51 | 19.10 | 19.35 | 27,003 | +0.00(+0.00%) |
Dec 31, 2008 | 19.20 | 19.44 | 18.70 | 19.35 | 49,205 | +0.30(+1.57%) |
Dec 30, 2008 | 19.00 | 19.40 | 18.85 | 19.05 | 38,276 | +0.75(+4.10%) |
Dec 29, 2008 | 18.92 | 18.92 | 18.30 | 18.30 | 49,651 | -0.10(-0.54%) |
Dec 26, 2008 | 17.95 | 18.52 | 17.95 | 18.40 | 73,292 | +0.25(+1.38%) |
Dec 24, 2008 | 18.45 | 18.45 | 18.00 | 18.15 | 17,594 | +0.05(+0.28%) |
Dec 23, 2008 | 18.47 | 18.61 | 18.09 | 18.10 | 90,325 | -0.05(-0.28%) |
Dec 22, 2008 | 18.84 | 18.84 | 18.09 | 18.15 | 159,916 | -0.45(-2.42%) |
Dec 19, 2008 | 18.46 | 18.99 | 18.45 | 18.60 | 30,217 | -0.30(-1.59%) |
Dec 18, 2008 | 19.08 | 19.25 | 18.60 | 18.90 | 36,230 | -0.30(-1.56%) |
Dec 17, 2008 | 18.62 | 19.42 | 18.51 | 19.20 | 53,171 | -0.20(-1.03%) |
Dec 16, 2008 | 18.52 | 19.50 | 18.51 | 19.40 | 45,530 | +1.20(+6.59%) |
Dec 15, 2008 | 18.41 | 18.44 | 18.05 | 18.20 | 39,516 | +0.05(+0.28%) |
Dec 12, 2008 | 17.80 | 18.37 | 17.70 | 18.15 | 39,644 | +0.75(+4.31%) |
Dec 11, 2008 | 17.29 | 17.80 | 17.26 | 17.40 | 40,555 | -0.10(-0.57%) |
Dec 10, 2008 | 17.26 | 17.70 | 17.23 | 17.50 | 32,325 | +1.40(+8.70%) |
Dec 09, 2008 | 15.45 | 16.60 | 15.45 | 16.10 | 418,638 | +1.19(+7.98%) |
Dec 08, 2008 | 15.10 | 15.24 | 14.75 | 14.91 | 53,838 | -0.04(-0.27%) |
Dec 05, 2008 | 14.55 | 15.00 | 14.27 | 14.95 | 55,187 | -0.10(-0.66%) |
Dec 04, 2008 | 14.98 | 15.50 | 14.91 | 15.05 | 71,367 | -0.31(-2.02%) |
Dec 03, 2008 | 15.00 | 15.36 | 14.75 | 15.36 | 29,901 | +0.01(+0.07%) |
Dec 02, 2008 | 15.16 | 15.57 | 14.98 | 15.35 | 36,855 | +0.61(+4.14%) |
Dec 01, 2008 | 15.25 | 15.25 | 14.55 | 14.74 | 26,487 | -0.76(-4.90%) |
Nov 28, 2008 | 15.32 | 15.60 | 15.25 | 15.50 | 26,345 | -0.45(-2.82%) |
Nov 26, 2008 | 15.56 | 16.45 | 15.53 | 15.95 | 37,160 | -0.10(-0.62%) |
Nov 25, 2008 | 16.30 | 16.37 | 15.60 | 16.05 | 51,407 | +0.65(+4.22%) |
Nov 24, 2008 | 14.64 | 15.55 | 14.51 | 15.40 | 46,497 | +1.70(+12.41%) |
Nov 21, 2008 | 13.75 | 14.00 | 13.00 | 13.70 | 58,972 | +0.70(+5.38%) |
Nov 20, 2008 | 13.65 | 14.05 | 12.95 | 13.00 | 56,412 | -0.65(-4.76%) |
Nov 19, 2008 | 14.50 | 14.65 | 13.65 | 13.65 | 30,962 | -1.35(-9.00%) |
Nov 18, 2008 | 14.70 | 15.09 | 14.53 | 15.00 | 44,857 | -0.08(-0.53%) |
Nov 17, 2008 | 14.95 | 15.80 | 14.79 | 15.08 | 25,068 | -0.25(-1.63%) |
Nov 14, 2008 | 15.60 | 16.20 | 15.33 | 15.33 | 18,176 | -1.34(-8.04%) |
Nov 13, 2008 | 15.31 | 16.67 | 14.82 | 16.67 | 78,381 | +1.22(+7.90%) |
Nov 12, 2008 | 15.45 | 15.85 | 15.30 | 15.45 | 25,419 | -0.55(-3.44%) |
Nov 11, 2008 | 16.36 | 16.36 | 15.68 | 16.00 | 31,366 | -1.00(-5.88%) |
Nov 10, 2008 | 17.40 | 17.76 | 16.85 | 17.00 | 48,856 | -0.50(-2.86%) |
Nov 07, 2008 | 17.25 | 17.99 | 17.25 | 17.50 | 27,035 | +0.98(+5.93%) |
Nov 06, 2008 | 16.95 | 17.00 | 16.51 | 16.52 | 23,696 | -1.87(-10.17%) |
Nov 05, 2008 | 19.02 | 19.36 | 18.36 | 18.39 | 52,618 | -1.36(-6.89%) |
Nov 04, 2008 | 19.75 | 19.95 | 19.18 | 19.75 | 27,693 | +2.30(+13.18%) |