Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.43 | 18.78 | 17.83 | 18.20 | 0 | -0.31(-1.66%) |
Jan 29, 2009 | 18.24 | 19.79 | 18.14 | 18.51 | 1,123,019 | +0.11(+0.59%) |
Jan 28, 2009 | 17.15 | 18.72 | 17.08 | 18.40 | 965,839 | +1.47(+8.70%) |
Jan 27, 2009 | 17.47 | 17.55 | 16.57 | 16.93 | 711,026 | -0.39(-2.23%) |
Jan 26, 2009 | 17.66 | 18.18 | 16.80 | 17.31 | 457,123 | -0.13(-0.74%) |
Jan 23, 2009 | 17.59 | 18.00 | 16.92 | 17.44 | 1,045,855 | -0.85(-4.65%) |
Jan 22, 2009 | 17.65 | 19.10 | 17.47 | 18.29 | 898,379 | +0.23(+1.26%) |
Jan 21, 2009 | 16.59 | 18.09 | 16.45 | 18.06 | 1,140,225 | +1.64(+9.99%) |
Jan 20, 2009 | 17.69 | 17.77 | 16.40 | 16.42 | 603,550 | -1.44(-8.08%) |
Jan 16, 2009 | 18.15 | 18.45 | 16.86 | 17.87 | 556,370 | -0.12(-0.66%) |
Jan 15, 2009 | 17.38 | 18.20 | 17.09 | 17.98 | 777,824 | +0.46(+2.65%) |
Jan 14, 2009 | 17.99 | 18.07 | 17.03 | 17.52 | 670,809 | -0.98(-5.29%) |
Jan 13, 2009 | 18.56 | 18.98 | 18.05 | 18.50 | 761,140 | -0.28(-1.47%) |
Jan 12, 2009 | 20.11 | 20.43 | 18.55 | 18.78 | 692,610 | -1.48(-7.32%) |
Jan 09, 2009 | 20.08 | 20.42 | 19.38 | 20.26 | 1,223,806 | +0.14(+0.69%) |
Jan 08, 2009 | 18.86 | 20.14 | 18.78 | 20.12 | 620,540 | +0.92(+4.79%) |
Jan 07, 2009 | 20.25 | 20.55 | 19.11 | 19.20 | 839,615 | -1.51(-7.30%) |
Jan 06, 2009 | 20.17 | 21.17 | 19.80 | 20.71 | 775,841 | +1.00(+5.06%) |
Jan 05, 2009 | 19.23 | 20.00 | 18.64 | 19.71 | 621,381 | +0.44(+2.31%) |
Jan 02, 2009 | 19.04 | 19.36 | 18.47 | 19.27 | 0 | +0.27(+1.40%) |
Jan 01, 2009 | 18.13 | 19.45 | 18.06 | 19.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.13 | 19.45 | 18.06 | 19.00 | 637,252 | +1.10(+6.13%) |
Dec 30, 2008 | 16.77 | 18.00 | 16.62 | 17.91 | 579,131 | +1.35(+8.18%) |
Dec 29, 2008 | 17.17 | 17.44 | 16.24 | 16.55 | 403,832 | -0.75(-4.34%) |
Dec 26, 2008 | 16.89 | 17.30 | 16.83 | 17.30 | 293,552 | +0.58(+3.49%) |
Dec 24, 2008 | 16.25 | 16.87 | 16.02 | 16.72 | 261,373 | +0.41(+2.55%) |
Dec 23, 2008 | 16.75 | 17.05 | 16.05 | 16.30 | 528,077 | -0.28(-1.67%) |
Dec 22, 2008 | 17.54 | 17.56 | 16.09 | 16.58 | 684,985 | -0.78(-4.50%) |
Dec 19, 2008 | 17.25 | 17.60 | 16.70 | 17.36 | 688,918 | +0.31(+1.80%) |
Dec 18, 2008 | 18.18 | 18.18 | 16.73 | 17.06 | 555,164 | -1.04(-5.73%) |
Dec 17, 2008 | 18.04 | 18.49 | 17.79 | 18.09 | 1,078,801 | -0.32(-1.72%) |
Dec 16, 2008 | 16.93 | 18.51 | 16.84 | 18.41 | 883,760 | +1.65(+9.85%) |
Dec 15, 2008 | 16.55 | 17.33 | 16.45 | 16.76 | 934,672 | +0.23(+1.37%) |
Dec 12, 2008 | 15.32 | 16.77 | 15.18 | 16.53 | 652,490 | +0.72(+4.56%) |
Dec 11, 2008 | 16.86 | 17.05 | 15.37 | 15.81 | 610,349 | -1.31(-7.67%) |
Dec 10, 2008 | 16.80 | 17.71 | 16.52 | 17.12 | 691,138 | +0.41(+2.48%) |
Dec 09, 2008 | 17.34 | 18.14 | 16.64 | 16.71 | 884,236 | -0.41(-2.42%) |
Dec 08, 2008 | 16.10 | 17.38 | 15.61 | 17.12 | 702,239 | +1.41(+8.99%) |
Dec 05, 2008 | 14.87 | 15.86 | 13.84 | 15.71 | 582,224 | +0.75(+5.02%) |
Dec 04, 2008 | 15.37 | 16.13 | 14.44 | 14.96 | 816,547 | -0.54(-3.51%) |
Dec 03, 2008 | 14.43 | 15.54 | 13.84 | 15.50 | 1,007,028 | +1.15(+7.98%) |
Dec 02, 2008 | 13.65 | 14.63 | 13.38 | 14.36 | 1,296,552 | +1.10(+8.27%) |
Dec 01, 2008 | 13.89 | 14.08 | 13.15 | 13.26 | 975,073 | -1.35(-9.26%) |
Nov 28, 2008 | 14.43 | 14.81 | 14.21 | 14.62 | 245,535 | +0.09(+0.61%) |
Nov 26, 2008 | 12.45 | 14.85 | 12.06 | 14.53 | 1,054,758 | +2.09(+16.85%) |
Nov 25, 2008 | 12.45 | 12.82 | 11.99 | 12.43 | 1,757,072 | +0.29(+2.36%) |
Nov 24, 2008 | 12.20 | 12.47 | 11.62 | 12.14 | 2,068,976 | +0.40(+3.36%) |
Nov 21, 2008 | 12.27 | 12.27 | 10.87 | 11.75 | 1,267,267 | -0.04(-0.34%) |
Nov 20, 2008 | 13.63 | 13.96 | 11.73 | 11.79 | 1,192,925 | -2.09(-15.03%) |
Nov 19, 2008 | 15.15 | 15.42 | 13.75 | 13.87 | 793,063 | -1.25(-8.24%) |
Nov 18, 2008 | 15.94 | 16.29 | 14.33 | 15.12 | 705,858 | -0.61(-3.89%) |
Nov 17, 2008 | 15.12 | 16.06 | 13.93 | 15.73 | 1,209,205 | -0.62(-3.81%) |
Nov 14, 2008 | 16.46 | 17.48 | 15.53 | 16.35 | 0 | -0.58(-3.44%) |
Nov 13, 2008 | 14.83 | 16.96 | 14.07 | 16.94 | 1,598,462 | +2.37(+16.28%) |
Nov 12, 2008 | 16.38 | 16.38 | 14.51 | 14.57 | 530,552 | -1.88(-11.42%) |
Nov 11, 2008 | 16.50 | 16.92 | 15.55 | 16.44 | 583,471 | -0.48(-2.86%) |
Nov 10, 2008 | 18.11 | 18.33 | 16.69 | 16.93 | 475,491 | -0.63(-3.60%) |
Nov 07, 2008 | 17.31 | 17.70 | 16.72 | 17.56 | 893,168 | +0.79(+4.71%) |
Nov 06, 2008 | 18.10 | 18.47 | 16.74 | 16.77 | 813,909 | -1.62(-8.81%) |
Nov 05, 2008 | 19.28 | 19.44 | 18.34 | 18.39 | 796,601 | -1.07(-5.48%) |
Nov 04, 2008 | 20.80 | 20.82 | 18.89 | 19.46 | 923,452 | -0.81(-4.00%) |