Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.62 | 18.70 | 17.80 | 17.92 | 0 | -0.56(-3.03%) |
Jan 29, 2009 | 18.98 | 19.00 | 18.44 | 18.48 | 901,220 | -0.74(-3.84%) |
Jan 28, 2009 | 18.85 | 19.27 | 18.83 | 19.22 | 1,196,221 | +0.69(+3.71%) |
Jan 27, 2009 | 18.29 | 18.58 | 18.18 | 18.53 | 1,091,184 | +0.30(+1.63%) |
Jan 26, 2009 | 18.11 | 18.61 | 17.96 | 18.23 | 1,586,764 | +0.16(+0.90%) |
Jan 23, 2009 | 17.42 | 18.26 | 17.34 | 18.07 | 1,445,101 | +0.21(+1.19%) |
Jan 22, 2009 | 17.94 | 18.31 | 17.53 | 17.86 | 1,148,354 | -0.48(-2.59%) |
Jan 21, 2009 | 17.81 | 18.38 | 17.43 | 18.33 | 1,255,279 | +0.78(+4.47%) |
Jan 20, 2009 | 18.59 | 18.64 | 17.53 | 17.55 | 1,515,378 | -1.17(-6.24%) |
Jan 16, 2009 | 18.70 | 18.86 | 18.14 | 18.71 | 1,222,675 | +0.36(+1.98%) |
Jan 15, 2009 | 18.15 | 18.62 | 17.52 | 18.35 | 1,180,495 | +0.19(+1.02%) |
Jan 14, 2009 | 18.49 | 18.58 | 18.03 | 18.17 | 537,705 | -0.70(-3.71%) |
Jan 13, 2009 | 18.57 | 18.94 | 18.49 | 18.87 | 717,542 | +0.25(+1.33%) |
Jan 12, 2009 | 19.17 | 19.23 | 18.49 | 18.62 | 658,839 | -0.59(-3.06%) |
Jan 09, 2009 | 19.78 | 19.78 | 19.09 | 19.21 | 501,908 | -0.52(-2.65%) |
Jan 08, 2009 | 19.50 | 19.79 | 19.40 | 19.73 | 510,013 | +0.16(+0.81%) |
Jan 07, 2009 | 19.92 | 20.00 | 19.46 | 19.57 | 516,054 | -0.64(-3.16%) |
Jan 06, 2009 | 20.11 | 20.43 | 19.90 | 20.21 | 614,390 | +0.31(+1.57%) |
Jan 05, 2009 | 19.93 | 20.02 | 19.54 | 19.89 | 7,915,800 | +0.03(+0.16%) |
Jan 02, 2009 | 19.64 | 20.07 | 19.29 | 19.86 | 0 | +0.42(+2.17%) |
Jan 01, 2009 | 19.03 | 19.70 | 18.98 | 19.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.03 | 19.70 | 18.98 | 19.44 | 913,848 | +0.38(+2.01%) |
Dec 30, 2008 | 18.60 | 19.10 | 18.57 | 19.06 | 1,211,058 | +0.65(+3.51%) |
Dec 29, 2008 | 18.70 | 18.78 | 18.20 | 18.41 | 1,050,509 | -0.32(-1.69%) |
Dec 26, 2008 | 18.68 | 18.78 | 18.46 | 18.73 | 930,218 | +0.24(+1.32%) |
Dec 24, 2008 | 18.47 | 18.54 | 18.24 | 18.49 | 321,535 | -0.06(-0.31%) |
Dec 23, 2008 | 19.00 | 19.10 | 18.54 | 18.54 | 592,881 | -0.31(-1.64%) |
Dec 22, 2008 | 19.14 | 19.26 | 18.34 | 18.85 | 712,075 | -0.23(-1.19%) |
Dec 19, 2008 | 19.27 | 19.53 | 19.00 | 19.08 | 624,831 | +0.03(+0.15%) |
Dec 18, 2008 | 19.58 | 19.58 | 18.76 | 19.05 | 461,548 | -0.41(-2.09%) |
Dec 17, 2008 | 19.11 | 19.84 | 18.93 | 19.46 | 729,635 | -0.01(-0.04%) |
Dec 16, 2008 | 18.46 | 19.47 | 18.41 | 19.47 | 573,288 | +1.25(+6.86%) |
Dec 15, 2008 | 18.73 | 18.77 | 17.85 | 18.22 | 416,096 | -0.49(-2.60%) |
Dec 12, 2008 | 17.45 | 18.76 | 17.41 | 18.71 | 683,084 | +0.67(+3.69%) |
Dec 11, 2008 | 18.76 | 19.10 | 17.77 | 18.04 | 630,450 | -0.98(-5.16%) |
Dec 10, 2008 | 18.62 | 19.09 | 18.51 | 19.02 | 544,065 | +0.55(+2.97%) |
Dec 09, 2008 | 18.91 | 19.36 | 18.32 | 18.48 | 2,062,026 | -0.56(-2.97%) |
Dec 08, 2008 | 18.81 | 19.14 | 18.52 | 19.04 | 1,450,638 | +0.72(+3.92%) |
Dec 05, 2008 | 17.19 | 18.34 | 16.83 | 18.32 | 658,790 | +0.80(+4.57%) |
Dec 04, 2008 | 17.78 | 18.34 | 17.11 | 17.52 | 395,939 | -0.59(-3.27%) |
Dec 03, 2008 | 17.37 | 18.13 | 17.18 | 18.11 | 467,840 | +0.48(+2.74%) |
Dec 02, 2008 | 17.01 | 17.63 | 16.77 | 17.63 | 568,108 | +0.97(+5.80%) |
Dec 01, 2008 | 18.30 | 18.37 | 16.63 | 16.66 | 492,181 | -2.15(-11.41%) |
Nov 28, 2008 | 18.44 | 18.88 | 18.36 | 18.81 | 205,365 | +0.22(+1.16%) |
Nov 26, 2008 | 17.37 | 18.66 | 17.34 | 18.59 | 475,306 | +0.85(+4.77%) |
Nov 25, 2008 | 17.58 | 17.80 | 17.07 | 17.74 | 810,680 | +0.33(+1.89%) |
Nov 24, 2008 | 16.31 | 17.59 | 16.21 | 17.42 | 640,718 | +1.30(+8.09%) |
Nov 21, 2008 | 15.54 | 16.17 | 14.83 | 16.11 | 943,359 | +0.89(+5.84%) |
Nov 20, 2008 | 16.28 | 16.63 | 15.20 | 15.22 | 1,274,220 | -1.27(-7.71%) |
Nov 19, 2008 | 17.86 | 18.05 | 16.49 | 16.50 | 462,701 | -1.37(-7.68%) |
Nov 18, 2008 | 17.98 | 18.21 | 17.21 | 17.87 | 931,025 | -0.17(-0.94%) |
Nov 17, 2008 | 18.04 | 18.55 | 17.88 | 18.04 | 1,088,484 | -0.14(-0.74%) |
Nov 14, 2008 | 18.96 | 19.14 | 18.11 | 18.17 | 618,205 | -1.11(-5.76%) |
Nov 13, 2008 | 17.77 | 19.28 | 17.12 | 19.28 | 1,410,545 | +1.50(+8.44%) |
Nov 12, 2008 | 18.41 | 18.44 | 17.76 | 17.78 | 771,624 | -0.99(-5.29%) |
Nov 11, 2008 | 18.83 | 19.17 | 18.44 | 18.78 | 583,576 | -0.37(-1.94%) |
Nov 10, 2008 | 20.11 | 20.11 | 18.94 | 19.15 | 659,501 | -0.51(-2.60%) |
Nov 07, 2008 | 19.26 | 19.72 | 19.16 | 19.66 | 1,206,452 | +0.52(+2.73%) |
Nov 06, 2008 | 19.88 | 20.12 | 19.10 | 19.14 | 1,448,820 | -0.83(-4.14%) |
Nov 05, 2008 | 20.74 | 21.01 | 19.96 | 19.96 | 510,023 | -1.12(-5.32%) |
Nov 04, 2008 | 21.07 | 21.17 | 20.70 | 21.09 | 1,271,280 | +0.41(+1.97%) |