Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.30 | 19.72 | 17.95 | 18.13 | 0 | -1.25(-6.46%) |
Jan 29, 2009 | 19.48 | 19.60 | 19.25 | 19.39 | 363,915 | -0.26(-1.34%) |
Jan 28, 2009 | 19.28 | 20.07 | 19.11 | 19.65 | 424,995 | +0.79(+4.16%) |
Jan 27, 2009 | 18.79 | 19.04 | 18.62 | 18.86 | 177,390 | +0.26(+1.42%) |
Jan 26, 2009 | 18.80 | 19.43 | 18.41 | 18.60 | 263,671 | -0.07(-0.35%) |
Jan 23, 2009 | 17.74 | 19.01 | 17.71 | 18.67 | 367,606 | +0.59(+3.28%) |
Jan 22, 2009 | 18.40 | 18.55 | 17.74 | 18.07 | 526,301 | -0.68(-3.61%) |
Jan 21, 2009 | 17.51 | 18.86 | 17.38 | 18.75 | 583,607 | +1.47(+8.53%) |
Jan 20, 2009 | 18.56 | 18.56 | 17.26 | 17.28 | 489,059 | -1.28(-6.91%) |
Jan 16, 2009 | 19.10 | 19.10 | 18.01 | 18.56 | 352,697 | -0.14(-0.77%) |
Jan 15, 2009 | 18.37 | 18.94 | 17.59 | 18.70 | 569,415 | +0.28(+1.50%) |
Jan 14, 2009 | 19.03 | 19.03 | 18.08 | 18.43 | 745,920 | -0.77(-4.00%) |
Jan 13, 2009 | 18.69 | 19.45 | 18.54 | 19.19 | 701,344 | +0.37(+1.94%) |
Jan 12, 2009 | 19.06 | 19.07 | 18.56 | 18.83 | 565,266 | -0.14(-0.76%) |
Jan 09, 2009 | 19.87 | 20.01 | 18.94 | 18.97 | 463,112 | -0.96(-4.84%) |
Jan 08, 2009 | 19.59 | 20.02 | 19.37 | 19.94 | 485,788 | +0.05(+0.27%) |
Jan 07, 2009 | 20.96 | 21.08 | 19.68 | 19.88 | 549,640 | -1.34(-6.32%) |
Jan 06, 2009 | 20.50 | 21.62 | 20.50 | 21.23 | 631,373 | +0.68(+3.30%) |
Jan 05, 2009 | 20.75 | 21.00 | 20.25 | 20.55 | 548,812 | -0.38(-1.83%) |
Jan 02, 2009 | 20.17 | 21.20 | 19.81 | 20.93 | 0 | +0.90(+4.49%) |
Jan 01, 2009 | 19.23 | 20.17 | 19.23 | 20.03 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.23 | 20.17 | 19.23 | 20.03 | 646,980 | +0.80(+4.18%) |
Dec 30, 2008 | 19.06 | 19.54 | 18.88 | 19.23 | 582,087 | +0.01(+0.03%) |
Dec 29, 2008 | 18.28 | 19.34 | 17.98 | 19.22 | 779,131 | +0.95(+5.18%) |
Dec 26, 2008 | 18.05 | 18.31 | 17.70 | 18.28 | 421,214 | +0.23(+1.26%) |
Dec 24, 2008 | 18.46 | 18.51 | 17.97 | 18.05 | 355,519 | -0.46(-2.46%) |
Dec 23, 2008 | 19.16 | 19.64 | 18.43 | 18.51 | 761,967 | -0.24(-1.28%) |
Dec 22, 2008 | 19.36 | 19.36 | 18.29 | 18.74 | 661,139 | -0.74(-3.81%) |
Dec 19, 2008 | 19.78 | 20.05 | 19.16 | 19.49 | 891,391 | -0.04(-0.21%) |
Dec 18, 2008 | 20.45 | 20.68 | 19.13 | 19.53 | 577,212 | -1.11(-5.40%) |
Dec 17, 2008 | 20.17 | 21.12 | 20.17 | 20.64 | 532,027 | +0.13(+0.61%) |
Dec 16, 2008 | 19.18 | 20.55 | 18.80 | 20.52 | 941,673 | +1.46(+7.64%) |
Dec 15, 2008 | 20.23 | 20.67 | 18.72 | 19.06 | 861,556 | -0.90(-4.53%) |
Dec 12, 2008 | 19.87 | 20.51 | 19.57 | 19.97 | 1,234,876 | -0.41(-2.00%) |
Dec 11, 2008 | 17.98 | 21.08 | 17.63 | 20.37 | 1,904,934 | +2.64(+14.87%) |
Dec 10, 2008 | 18.04 | 18.96 | 17.33 | 17.74 | 650,246 | +0.19(+1.09%) |
Dec 09, 2008 | 17.05 | 18.31 | 16.58 | 17.55 | 1,032,065 | +0.56(+3.32%) |
Dec 08, 2008 | 18.55 | 19.00 | 16.68 | 16.98 | 1,439,679 | -0.92(-5.15%) |
Dec 05, 2008 | 17.95 | 17.95 | 16.62 | 17.91 | 628,824 | -0.36(-1.97%) |
Dec 04, 2008 | 18.63 | 19.20 | 17.80 | 18.27 | 569,668 | -0.90(-4.72%) |
Dec 03, 2008 | 18.48 | 19.48 | 18.13 | 19.17 | 449,221 | +0.26(+1.36%) |
Dec 02, 2008 | 18.46 | 18.95 | 18.09 | 18.91 | 400,598 | +0.90(+5.03%) |
Dec 01, 2008 | 19.60 | 19.75 | 17.98 | 18.01 | 611,331 | -1.86(-9.35%) |
Nov 28, 2008 | 19.62 | 19.87 | 19.01 | 19.87 | 195,324 | +0.36(+1.84%) |
Nov 26, 2008 | 18.13 | 19.76 | 17.73 | 19.51 | 586,544 | +0.90(+4.83%) |
Nov 25, 2008 | 19.13 | 19.13 | 18.16 | 18.61 | 725,936 | +0.05(+0.26%) |
Nov 24, 2008 | 17.99 | 19.04 | 17.15 | 18.56 | 663,994 | +0.53(+2.96%) |
Nov 21, 2008 | 16.35 | 18.04 | 16.22 | 18.03 | 795,607 | +1.44(+8.71%) |
Nov 20, 2008 | 17.48 | 18.31 | 16.50 | 16.58 | 738,615 | -1.38(-7.67%) |
Nov 19, 2008 | 19.78 | 19.78 | 17.81 | 17.96 | 626,770 | -1.77(-8.96%) |
Nov 18, 2008 | 19.48 | 19.73 | 18.98 | 19.73 | 605,931 | +0.31(+1.57%) |
Nov 17, 2008 | 19.31 | 20.23 | 19.18 | 19.42 | 508,279 | -0.07(-0.37%) |
Nov 14, 2008 | 20.43 | 20.54 | 19.43 | 19.49 | 0 | -1.20(-5.79%) |
Nov 13, 2008 | 19.18 | 20.78 | 17.78 | 20.69 | 774,355 | +1.62(+8.52%) |
Nov 12, 2008 | 20.50 | 20.50 | 19.03 | 19.07 | 417,130 | -1.68(-8.09%) |
Nov 11, 2008 | 21.28 | 21.51 | 20.15 | 20.75 | 274,174 | -0.86(-3.97%) |
Nov 10, 2008 | 22.81 | 22.90 | 21.33 | 21.60 | 279,471 | -0.62(-2.80%) |
Nov 07, 2008 | 21.78 | 22.34 | 21.53 | 22.23 | 259,736 | +0.62(+2.89%) |
Nov 06, 2008 | 23.05 | 23.05 | 21.57 | 21.60 | 472,218 | -1.15(-5.06%) |
Nov 05, 2008 | 23.07 | 24.08 | 22.65 | 22.75 | 532,297 | -0.57(-2.44%) |
Nov 04, 2008 | 23.37 | 24.05 | 23.10 | 23.32 | 677,257 | -0.15(-0.64%) |