Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.70 | 20.07 | 18.82 | 18.97 | 471,861 | -0.60(-3.09%) |
Jan 29, 2009 | 19.53 | 19.99 | 19.24 | 19.57 | 672,993 | -0.29(-1.44%) |
Jan 28, 2009 | 19.33 | 20.03 | 19.33 | 19.86 | 711,826 | +0.57(+2.96%) |
Jan 27, 2009 | 19.12 | 19.64 | 18.99 | 19.29 | 429,543 | +0.14(+0.75%) |
Jan 26, 2009 | 19.11 | 19.56 | 18.79 | 19.15 | 728,834 | +0.01(+0.04%) |
Jan 23, 2009 | 18.54 | 19.21 | 18.12 | 19.14 | 704,762 | +0.33(+1.74%) |
Jan 22, 2009 | 17.46 | 19.21 | 17.27 | 18.81 | 1,102,709 | +0.89(+4.97%) |
Jan 21, 2009 | 18.02 | 18.15 | 17.23 | 17.92 | 871,944 | +0.03(+0.19%) |
Jan 20, 2009 | 18.35 | 18.37 | 17.64 | 17.89 | 1,299,298 | -0.54(-2.92%) |
Jan 16, 2009 | 17.77 | 18.42 | 17.46 | 18.42 | 703,770 | +0.76(+4.28%) |
Jan 15, 2009 | 16.83 | 18.09 | 16.48 | 17.67 | 700,540 | +0.76(+4.52%) |
Jan 14, 2009 | 17.64 | 17.68 | 16.55 | 16.90 | 876,287 | -0.72(-4.10%) |
Jan 13, 2009 | 18.05 | 18.28 | 17.43 | 17.63 | 580,525 | -0.41(-2.28%) |
Jan 12, 2009 | 18.75 | 18.75 | 17.85 | 18.04 | 486,855 | -0.71(-3.81%) |
Jan 09, 2009 | 18.77 | 19.14 | 18.62 | 18.75 | 594,891 | -0.11(-0.58%) |
Jan 08, 2009 | 18.53 | 19.01 | 18.53 | 18.86 | 485,292 | +0.30(+1.63%) |
Jan 07, 2009 | 18.71 | 19.24 | 18.26 | 18.56 | 541,741 | -0.50(-2.64%) |
Jan 06, 2009 | 19.05 | 19.39 | 18.98 | 19.06 | 742,479 | +0.29(+1.57%) |
Jan 05, 2009 | 18.85 | 18.98 | 18.46 | 18.77 | 746,554 | -0.09(-0.49%) |
Jan 02, 2009 | 18.09 | 19.05 | 18.06 | 18.86 | 534,638 | +0.31(+1.68%) |
Dec 31, 2008 | 18.38 | 18.63 | 17.99 | 18.55 | 0 | +0.50(+2.74%) |
Dec 30, 2008 | 17.71 | 18.08 | 17.16 | 18.05 | 432,228 | +0.52(+2.97%) |
Dec 29, 2008 | 17.85 | 17.92 | 17.37 | 17.53 | 270,628 | -0.40(-2.25%) |
Dec 26, 2008 | 18.05 | 18.21 | 17.10 | 17.94 | 207,173 | +0.11(+0.61%) |
Dec 24, 2008 | 17.43 | 17.92 | 17.12 | 17.83 | 209,833 | +0.43(+2.46%) |
Dec 23, 2008 | 18.00 | 18.07 | 17.22 | 17.40 | 632,849 | -0.32(-1.80%) |
Dec 22, 2008 | 18.86 | 18.86 | 17.23 | 17.72 | 754,464 | -1.16(-6.14%) |
Dec 19, 2008 | 18.61 | 19.16 | 18.47 | 18.88 | 1,832,298 | +1.08(+6.09%) |
Dec 18, 2008 | 17.70 | 18.07 | 17.49 | 17.79 | 796,005 | -0.34(-1.90%) |
Dec 17, 2008 | 17.64 | 18.52 | 17.43 | 18.14 | 762,002 | +0.07(+0.37%) |
Dec 16, 2008 | 16.59 | 18.43 | 16.03 | 18.07 | 946,510 | +1.71(+10.47%) |