Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.68 | 17.77 | 17.10 | 17.23 | 683,328 | -0.30(-1.72%) |
Jan 29, 2009 | 18.03 | 18.30 | 17.40 | 17.53 | 325,271 | -0.79(-4.30%) |
Jan 28, 2009 | 17.97 | 18.54 | 17.62 | 18.32 | 283,405 | +0.72(+4.11%) |
Jan 27, 2009 | 17.65 | 18.02 | 17.14 | 17.60 | 398,342 | -0.06(-0.36%) |
Jan 26, 2009 | 17.86 | 18.24 | 17.12 | 17.66 | 430,222 | -0.16(-0.87%) |
Jan 23, 2009 | 18.06 | 18.39 | 17.61 | 17.82 | 538,927 | -0.63(-3.43%) |
Jan 22, 2009 | 17.82 | 18.98 | 17.82 | 18.45 | 327,234 | +0.21(+1.16%) |
Jan 21, 2009 | 18.08 | 18.60 | 17.10 | 18.24 | 557,627 | +0.38(+2.15%) |
Jan 20, 2009 | 18.70 | 18.92 | 17.79 | 17.85 | 469,091 | -0.96(-5.11%) |
Jan 16, 2009 | 18.15 | 19.06 | 17.90 | 18.81 | 643,518 | +0.47(+2.55%) |
Jan 15, 2009 | 17.62 | 18.85 | 17.31 | 18.35 | 744,941 | +0.72(+4.11%) |
Jan 14, 2009 | 18.37 | 18.88 | 17.59 | 17.62 | 860,463 | -1.05(-5.64%) |
Jan 13, 2009 | 18.46 | 19.22 | 18.32 | 18.68 | 346,245 | +0.20(+1.09%) |
Jan 12, 2009 | 19.25 | 19.46 | 18.33 | 18.47 | 471,446 | -0.91(-4.68%) |
Jan 09, 2009 | 19.34 | 19.90 | 18.86 | 19.38 | 1,033,820 | -1.18(-5.75%) |
Jan 08, 2009 | 20.88 | 22.16 | 20.19 | 20.56 | 1,498,837 | +0.11(+0.54%) |
Jan 07, 2009 | 19.79 | 20.56 | 19.51 | 20.45 | 777,724 | +0.17(+0.86%) |
Jan 06, 2009 | 19.83 | 20.70 | 19.56 | 20.28 | 627,983 | +0.71(+3.60%) |
Jan 05, 2009 | 20.40 | 20.54 | 19.44 | 19.57 | 429,638 | -1.07(-5.19%) |
Jan 02, 2009 | 19.82 | 20.77 | 19.67 | 20.65 | 519,103 | +0.79(+3.97%) |
Dec 31, 2008 | 19.31 | 20.01 | 19.15 | 19.86 | 440,423 | +0.61(+3.19%) |
Dec 30, 2008 | 18.25 | 19.24 | 17.67 | 19.24 | 312,484 | +1.06(+5.84%) |
Dec 29, 2008 | 18.81 | 18.95 | 17.92 | 18.18 | 194,306 | -0.71(-3.78%) |
Dec 26, 2008 | 19.07 | 19.26 | 18.47 | 18.90 | 144,055 | -0.05(-0.24%) |
Dec 24, 2008 | 18.28 | 19.04 | 18.28 | 18.94 | 193,614 | +0.59(+3.19%) |
Dec 23, 2008 | 18.05 | 18.60 | 17.72 | 18.36 | 548,853 | +0.45(+2.51%) |
Dec 22, 2008 | 18.43 | 18.66 | 16.44 | 17.91 | 1,484,552 | -0.50(-2.74%) |
Dec 19, 2008 | 21.20 | 21.20 | 18.41 | 18.41 | 1,331,715 | -2.34(-11.30%) |
Dec 18, 2008 | 21.47 | 21.78 | 20.31 | 20.76 | 781,048 | -0.77(-3.57%) |
Dec 17, 2008 | 19.81 | 21.62 | 19.58 | 21.52 | 1,055,619 | +1.45(+7.21%) |
Dec 16, 2008 | 19.14 | 20.21 | 18.82 | 20.08 | 660,070 | +1.38(+7.40%) |
Dec 15, 2008 | 19.86 | 20.48 | 17.93 | 18.69 | 643,814 | -1.10(-5.55%) |
Dec 12, 2008 | 19.07 | 20.21 | 19.03 | 19.79 | 646,433 | +0.23(+1.17%) |
Dec 11, 2008 | 20.86 | 21.77 | 19.34 | 19.56 | 641,000 | -1.65(-7.77%) |
Dec 10, 2008 | 21.27 | 22.02 | 20.49 | 21.21 | 559,218 | +0.26(+1.22%) |
Dec 09, 2008 | 21.06 | 22.33 | 20.87 | 20.96 | 935,634 | -0.33(-1.55%) |
Dec 08, 2008 | 21.66 | 22.13 | 20.81 | 21.29 | 978,025 | +0.33(+1.57%) |
Dec 05, 2008 | 18.40 | 21.10 | 18.30 | 20.96 | 1,275,765 | +2.19(+11.66%) |
Dec 04, 2008 | 19.35 | 20.43 | 18.30 | 18.77 | 1,552,715 | -0.93(-4.70%) |
Dec 03, 2008 | 18.77 | 19.78 | 17.74 | 19.69 | 1,216,458 | +1.36(+7.39%) |
Dec 02, 2008 | 19.37 | 19.73 | 17.75 | 18.34 | 1,326,518 | -0.59(-3.10%) |
Dec 01, 2008 | 20.69 | 21.61 | 18.80 | 18.92 | 1,083,409 | -2.56(-11.90%) |
Nov 28, 2008 | 22.13 | 22.62 | 21.13 | 21.48 | 338,536 | -0.92(-4.09%) |
Nov 26, 2008 | 20.04 | 22.94 | 19.28 | 22.39 | 1,037,196 | +1.78(+8.62%) |
Nov 25, 2008 | 20.10 | 20.62 | 19.39 | 20.62 | 960,106 | +0.99(+5.04%) |
Nov 24, 2008 | 17.99 | 20.08 | 17.65 | 19.63 | 949,866 | +1.69(+9.39%) |
Nov 21, 2008 | 15.68 | 18.03 | 15.31 | 17.94 | 1,649,345 | +2.67(+17.52%) |
Nov 20, 2008 | 16.38 | 18.29 | 15.07 | 15.27 | 1,911,112 | -0.81(-5.01%) |
Nov 19, 2008 | 18.91 | 18.92 | 16.00 | 16.07 | 1,430,229 | -2.94(-15.46%) |
Nov 18, 2008 | 20.37 | 20.74 | 18.17 | 19.01 | 1,059,358 | -1.32(-6.49%) |
Nov 17, 2008 | 19.96 | 20.98 | 19.96 | 20.33 | 1,334,992 | +0.06(+0.32%) |
Nov 14, 2008 | 20.52 | 21.32 | 20.14 | 20.27 | 1,221,503 | -1.05(-4.94%) |
Nov 13, 2008 | 19.64 | 21.41 | 18.58 | 21.32 | 1,186,655 | +1.63(+8.28%) |
Nov 12, 2008 | 19.73 | 20.10 | 19.28 | 19.69 | 1,323,918 | -0.16(-0.83%) |
Nov 11, 2008 | 20.20 | 20.98 | 18.91 | 19.86 | 1,159,567 | -0.57(-2.78%) |
Nov 10, 2008 | 23.72 | 24.05 | 19.87 | 20.43 | 1,601,711 | -3.12(-13.26%) |
Nov 07, 2008 | 25.27 | 25.38 | 22.99 | 23.55 | 1,232,237 | -1.39(-5.58%) |
Nov 06, 2008 | 27.85 | 28.95 | 24.61 | 24.94 | 2,055,980 | -3.21(-11.42%) |
Nov 05, 2008 | 29.43 | 29.77 | 27.80 | 28.16 | 1,201,797 | -1.80(-6.02%) |
Nov 04, 2008 | 30.55 | 31.04 | 29.15 | 29.96 | 850,176 | -0.06(-0.21%) |