Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.01 | 19.18 | 16.84 | 17.24 | 0 | -1.22(-6.61%) |
Jan 29, 2009 | 20.34 | 20.54 | 18.32 | 18.46 | 606,647 | -2.26(-10.91%) |
Jan 28, 2009 | 19.89 | 20.92 | 19.23 | 20.72 | 547,409 | +1.51(+7.84%) |
Jan 27, 2009 | 19.30 | 20.02 | 18.73 | 19.21 | 305,656 | +0.32(+1.71%) |
Jan 26, 2009 | 18.96 | 20.43 | 18.39 | 18.89 | 355,098 | -0.20(-1.03%) |
Jan 23, 2009 | 18.26 | 19.57 | 17.92 | 19.09 | 424,999 | +0.02(+0.09%) |
Jan 22, 2009 | 20.31 | 20.43 | 18.87 | 19.07 | 690,536 | -1.54(-7.48%) |
Jan 21, 2009 | 18.28 | 20.61 | 17.04 | 20.61 | 708,134 | +2.42(+13.31%) |
Jan 20, 2009 | 20.28 | 20.63 | 18.06 | 18.19 | 657,646 | -2.98(-14.07%) |
Jan 16, 2009 | 21.11 | 21.47 | 19.48 | 21.17 | 571,107 | +0.66(+3.24%) |
Jan 15, 2009 | 19.73 | 21.51 | 18.98 | 20.50 | 477,011 | +0.16(+0.79%) |
Jan 14, 2009 | 20.65 | 21.33 | 19.84 | 20.34 | 456,677 | -1.09(-5.10%) |
Jan 13, 2009 | 21.53 | 22.14 | 20.75 | 21.44 | 458,248 | +0.07(+0.34%) |
Jan 12, 2009 | 22.39 | 22.98 | 21.17 | 21.36 | 538,157 | -1.22(-5.40%) |
Jan 09, 2009 | 23.12 | 23.77 | 22.32 | 22.58 | 605,690 | -0.45(-1.95%) |
Jan 08, 2009 | 23.07 | 24.31 | 22.96 | 23.03 | 1,023,768 | -0.25(-1.08%) |
Jan 07, 2009 | 21.83 | 23.77 | 21.54 | 23.28 | 613,902 | +0.97(+4.34%) |
Jan 06, 2009 | 22.15 | 22.62 | 20.77 | 22.32 | 571,549 | +0.09(+0.40%) |
Jan 05, 2009 | 23.54 | 23.71 | 21.96 | 22.23 | 423,559 | -1.27(-5.42%) |
Jan 02, 2009 | 24.92 | 25.29 | 23.50 | 23.50 | 0 | -1.35(-5.42%) |
Jan 01, 2009 | 23.48 | 25.31 | 23.03 | 24.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.48 | 25.31 | 23.03 | 24.84 | 375,327 | +1.27(+5.40%) |
Dec 30, 2008 | 22.98 | 23.57 | 22.28 | 23.57 | 423,376 | +1.17(+5.20%) |
Dec 29, 2008 | 25.17 | 25.20 | 22.37 | 22.41 | 432,994 | -2.82(-11.17%) |
Dec 26, 2008 | 24.32 | 25.22 | 24.18 | 25.22 | 247,222 | +0.99(+4.07%) |
Dec 24, 2008 | 24.77 | 24.90 | 23.86 | 24.23 | 156,681 | -0.25(-1.03%) |
Dec 23, 2008 | 24.25 | 25.06 | 23.46 | 24.49 | 497,460 | +0.02(+0.07%) |
Dec 22, 2008 | 25.85 | 26.06 | 23.27 | 24.47 | 393,827 | -0.90(-3.54%) |
Dec 19, 2008 | 24.70 | 26.06 | 24.22 | 25.37 | 666,865 | +1.58(+6.64%) |
Dec 18, 2008 | 27.09 | 27.63 | 23.37 | 23.79 | 522,508 | -3.07(-11.42%) |
Dec 17, 2008 | 24.32 | 27.55 | 21.92 | 26.85 | 526,527 | +1.79(+7.16%) |
Dec 16, 2008 | 21.78 | 25.71 | 21.49 | 25.06 | 807,750 | +3.80(+17.89%) |
Dec 15, 2008 | 22.78 | 23.30 | 20.65 | 21.26 | 480,090 | -2.08(-8.92%) |
Dec 12, 2008 | 19.39 | 24.15 | 19.36 | 23.34 | 0 | +3.30(+16.47%) |
Dec 11, 2008 | 24.93 | 25.45 | 19.55 | 20.04 | 958,583 | -4.90(-19.64%) |
Dec 10, 2008 | 23.21 | 25.08 | 22.78 | 24.93 | 500,743 | +2.28(+10.06%) |
Dec 09, 2008 | 24.88 | 26.24 | 22.55 | 22.66 | 576,978 | -2.69(-10.62%) |
Dec 08, 2008 | 22.78 | 25.83 | 21.60 | 25.35 | 690,578 | +2.82(+12.50%) |
Dec 05, 2008 | 19.03 | 23.30 | 18.66 | 22.53 | 686,672 | +3.25(+16.84%) |
Dec 04, 2008 | 21.28 | 21.28 | 18.53 | 19.28 | 833,141 | -3.14(-14.00%) |
Dec 03, 2008 | 19.28 | 22.42 | 17.87 | 22.42 | 792,376 | +3.21(+16.71%) |
Dec 02, 2008 | 16.29 | 19.68 | 16.29 | 19.21 | 1,008,669 | +2.89(+17.69%) |
Dec 01, 2008 | 19.19 | 19.19 | 16.05 | 16.32 | 945,115 | -3.01(-15.58%) |
Nov 28, 2008 | 19.98 | 20.77 | 18.58 | 19.34 | 403,872 | -1.49(-7.15%) |
Nov 26, 2008 | 20.25 | 21.56 | 19.84 | 20.83 | 631,109 | +0.48(+2.38%) |
Nov 25, 2008 | 20.41 | 21.63 | 19.09 | 20.34 | 1,017,321 | +0.29(+1.43%) |
Nov 24, 2008 | 19.07 | 24.15 | 16.95 | 20.06 | 1,165,988 | +0.77(+4.00%) |
Nov 21, 2008 | 14.91 | 19.28 | 14.91 | 19.28 | 1,302,897 | +4.74(+32.55%) |
Nov 20, 2008 | 17.92 | 17.94 | 14.44 | 14.55 | 703,336 | -3.55(-19.62%) |
Nov 19, 2008 | 19.55 | 20.06 | 17.85 | 18.10 | 782,128 | -1.72(-8.69%) |
Nov 18, 2008 | 19.28 | 20.50 | 17.94 | 19.82 | 616,161 | +0.38(+1.94%) |
Nov 17, 2008 | 19.89 | 21.42 | 18.85 | 19.45 | 638,359 | -0.30(-1.54%) |
Nov 14, 2008 | 25.11 | 25.11 | 19.75 | 19.75 | 0 | -6.83(-25.71%) |
Nov 13, 2008 | 21.51 | 26.58 | 19.97 | 26.58 | 904,478 | +5.24(+24.54%) |
Nov 12, 2008 | 21.40 | 22.76 | 21.06 | 21.35 | 534,356 | -0.79(-3.57%) |
Nov 11, 2008 | 21.24 | 23.54 | 20.59 | 22.14 | 546,531 | +0.00(+0.00%) |
Nov 10, 2008 | 25.60 | 26.32 | 21.97 | 22.14 | 461,210 | -3.52(-13.71%) |
Nov 07, 2008 | 23.43 | 25.65 | 22.62 | 25.65 | 543,098 | +2.24(+9.58%) |
Nov 06, 2008 | 23.07 | 25.38 | 22.67 | 23.41 | 625,882 | -0.09(-0.38%) |
Nov 05, 2008 | 27.46 | 27.98 | 23.50 | 23.50 | 687,451 | -4.57(-16.29%) |
Nov 04, 2008 | 25.06 | 28.07 | 24.34 | 28.07 | 518,649 | +3.57(+14.57%) |