Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.29 | 16.60 | 16.15 | 16.60 | 1,387 | -0.30(-1.78%) |
Jan 29, 2009 | 17.05 | 17.20 | 16.90 | 16.90 | 1,858 | +0.07(+0.42%) |
Jan 28, 2009 | 16.83 | 17.16 | 16.83 | 16.83 | 1,093 | -0.10(-0.59%) |
Jan 27, 2009 | 17.04 | 17.08 | 16.59 | 16.93 | 10,282 | +1.11(+7.02%) |
Jan 26, 2009 | 16.08 | 16.28 | 15.82 | 15.82 | 6,888 | -0.92(-5.50%) |
Jan 23, 2009 | 16.01 | 16.74 | 16.01 | 16.74 | 2,461 | +0.24(+1.45%) |
Jan 22, 2009 | 16.60 | 17.15 | 16.40 | 16.50 | 7,763 | -0.40(-2.37%) |
Jan 21, 2009 | 16.60 | 17.15 | 16.60 | 16.90 | 6,215 | -0.04(-0.24%) |
Jan 20, 2009 | 17.65 | 17.65 | 16.75 | 16.94 | 11,834 | -0.61(-3.48%) |
Jan 16, 2009 | 17.86 | 17.86 | 17.45 | 17.55 | 11,782 | -0.51(-2.82%) |
Jan 15, 2009 | 18.00 | 18.06 | 17.42 | 18.06 | 3,234 | -0.64(-3.42%) |
Jan 14, 2009 | 18.47 | 19.33 | 18.20 | 18.70 | 7,948 | -0.14(-0.74%) |
Jan 13, 2009 | 19.12 | 19.20 | 18.80 | 18.84 | 4,900 | -0.55(-2.84%) |
Jan 12, 2009 | 19.60 | 19.60 | 19.23 | 19.39 | 15,760 | -0.11(-0.56%) |
Jan 09, 2009 | 19.50 | 19.95 | 19.50 | 19.50 | 2,239 | -1.00(-4.88%) |
Jan 08, 2009 | 20.05 | 20.55 | 20.05 | 20.50 | 1,309 | +0.00(+0.00%) |
Jan 07, 2009 | 21.00 | 21.00 | 20.30 | 20.50 | 3,625 | +0.93(+4.75%) |
Jan 06, 2009 | 19.02 | 19.70 | 19.02 | 19.57 | 7,269 | -0.48(-2.39%) |
Jan 05, 2009 | 20.05 | 20.15 | 19.50 | 20.05 | 13,188 | +0.55(+2.82%) |
Jan 02, 2009 | 19.60 | 19.85 | 19.32 | 19.50 | 45,422 | +0.00(+0.00%) |
Dec 31, 2008 | 19.01 | 19.50 | 19.01 | 19.50 | 221,901 | +0.10(+0.52%) |
Dec 30, 2008 | 19.60 | 19.60 | 18.95 | 19.40 | 168,880 | +0.80(+4.30%) |
Dec 29, 2008 | 18.75 | 18.90 | 18.53 | 18.60 | 102,680 | -0.25(-1.33%) |
Dec 26, 2008 | 19.02 | 19.02 | 18.80 | 18.85 | 58,249 | +0.23(+1.24%) |
Dec 24, 2008 | 18.60 | 18.96 | 18.60 | 18.62 | 8,814 | -0.63(-3.27%) |
Dec 23, 2008 | 19.80 | 20.00 | 19.25 | 19.25 | 20,035 | -0.55(-2.78%) |
Dec 22, 2008 | 19.95 | 20.40 | 19.50 | 19.80 | 23,521 | -0.30(-1.49%) |
Dec 19, 2008 | 20.10 | 20.70 | 20.05 | 20.10 | 4,153 | +0.20(+1.01%) |
Dec 18, 2008 | 20.30 | 21.00 | 19.90 | 19.90 | 14,102 | -1.60(-7.44%) |
Dec 17, 2008 | 21.65 | 21.70 | 21.20 | 21.50 | 28,242 | +0.15(+0.70%) |
Dec 16, 2008 | 20.45 | 21.50 | 20.45 | 21.35 | 14,109 | +1.55(+7.83%) |
Dec 15, 2008 | 20.00 | 20.19 | 19.65 | 19.80 | 11,024 | -0.25(-1.25%) |
Dec 12, 2008 | 19.90 | 20.11 | 19.30 | 20.05 | 8,788 | -0.40(-1.96%) |
Dec 11, 2008 | 20.65 | 21.09 | 20.25 | 20.45 | 11,643 | -0.40(-1.92%) |
Dec 10, 2008 | 20.70 | 21.40 | 20.60 | 20.85 | 9,746 | +0.90(+4.51%) |
Dec 09, 2008 | 19.30 | 20.05 | 19.30 | 19.95 | 13,903 | +0.65(+3.37%) |
Dec 08, 2008 | 18.81 | 19.50 | 18.81 | 19.30 | 7,518 | +0.80(+4.32%) |
Dec 05, 2008 | 18.36 | 18.60 | 17.61 | 18.50 | 68,592 | +0.50(+2.78%) |
Dec 04, 2008 | 18.00 | 18.69 | 17.75 | 18.00 | 53,720 | -0.82(-4.36%) |
Dec 03, 2008 | 18.45 | 18.90 | 18.10 | 18.82 | 26,405 | -0.68(-3.49%) |
Dec 02, 2008 | 18.55 | 19.50 | 18.55 | 19.50 | 9,911 | +0.12(+0.62%) |
Dec 01, 2008 | 19.65 | 20.04 | 19.25 | 19.38 | 20,645 | -1.43(-6.87%) |
Nov 28, 2008 | 20.56 | 20.89 | 20.50 | 20.81 | 18,123 | +1.26(+6.45%) |
Nov 26, 2008 | 18.64 | 19.55 | 18.10 | 19.55 | 18,560 | +1.31(+7.18%) |
Nov 25, 2008 | 18.00 | 18.30 | 17.80 | 18.24 | 11,054 | +0.64(+3.64%) |
Nov 24, 2008 | 17.24 | 18.00 | 16.75 | 17.60 | 25,807 | +1.20(+7.32%) |
Nov 21, 2008 | 16.90 | 17.50 | 16.21 | 16.40 | 29,145 | +0.63(+3.99%) |
Nov 20, 2008 | 15.65 | 16.45 | 15.50 | 15.77 | 76,979 | -0.39(-2.41%) |
Nov 19, 2008 | 16.90 | 17.10 | 16.16 | 16.16 | 33,845 | -0.29(-1.76%) |
Nov 18, 2008 | 16.85 | 16.85 | 16.20 | 16.45 | 6,520 | +0.39(+2.43%) |
Nov 17, 2008 | 16.13 | 16.70 | 15.95 | 16.06 | 6,291 | -1.00(-5.86%) |
Nov 14, 2008 | 16.65 | 17.45 | 16.65 | 17.06 | 4,134 | +0.96(+5.96%) |
Nov 13, 2008 | 16.40 | 16.70 | 15.90 | 16.10 | 11,921 | -0.40(-2.42%) |
Nov 12, 2008 | 16.85 | 17.50 | 16.50 | 16.50 | 7,672 | -0.70(-4.07%) |
Nov 11, 2008 | 16.71 | 17.36 | 16.45 | 17.20 | 5,431 | -0.50(-2.82%) |
Nov 10, 2008 | 18.00 | 18.40 | 17.70 | 17.70 | 3,594 | +1.50(+9.26%) |
Nov 07, 2008 | 16.15 | 16.80 | 16.15 | 16.20 | 2,501 | -0.31(-1.88%) |
Nov 06, 2008 | 20.50 | 20.50 | 16.50 | 16.51 | 4,525 | -3.99(-19.46%) |
Nov 05, 2008 | 19.70 | 20.50 | 19.40 | 20.50 | 13,702 | +0.64(+3.22%) |
Nov 04, 2008 | 19.86 | 19.86 | 18.60 | 19.86 | 19,087 | +1.06(+5.64%) |