Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.62 | 18.88 | 17.93 | 18.18 | 0 | -0.20(-1.11%) |
Jan 29, 2009 | 18.43 | 18.89 | 18.00 | 18.39 | 1,592,952 | -0.41(-2.17%) |
Jan 28, 2009 | 18.03 | 18.97 | 17.64 | 18.80 | 1,516,152 | +1.42(+8.18%) |
Jan 27, 2009 | 17.58 | 18.65 | 16.61 | 17.37 | 1,948,457 | -1.01(-5.51%) |
Jan 26, 2009 | 18.28 | 19.31 | 18.18 | 18.39 | 1,349,705 | +0.07(+0.40%) |
Jan 23, 2009 | 17.51 | 18.59 | 17.20 | 18.31 | 667,912 | +0.29(+1.59%) |
Jan 22, 2009 | 17.96 | 18.38 | 17.51 | 18.03 | 869,761 | -0.24(-1.30%) |
Jan 21, 2009 | 17.55 | 18.29 | 17.34 | 18.27 | 905,223 | +0.99(+5.72%) |
Jan 20, 2009 | 18.11 | 18.47 | 17.23 | 17.28 | 1,062,353 | -1.22(-6.58%) |
Jan 16, 2009 | 19.00 | 19.12 | 18.02 | 18.49 | 0 | -0.09(-0.48%) |
Jan 15, 2009 | 17.93 | 18.76 | 17.39 | 18.58 | 825,304 | +0.61(+3.41%) |
Jan 14, 2009 | 17.90 | 18.20 | 17.54 | 17.97 | 967,470 | -0.34(-1.83%) |
Jan 13, 2009 | 17.81 | 18.62 | 17.81 | 18.31 | 606,156 | +0.07(+0.40%) |
Jan 12, 2009 | 18.79 | 18.98 | 18.00 | 18.23 | 569,633 | -0.68(-3.59%) |
Jan 09, 2009 | 19.52 | 19.61 | 18.44 | 18.91 | 604,816 | -0.69(-3.54%) |
Jan 08, 2009 | 19.03 | 19.73 | 18.97 | 19.61 | 760,030 | +0.49(+2.56%) |
Jan 07, 2009 | 19.57 | 19.68 | 18.98 | 19.12 | 689,800 | -0.60(-3.07%) |
Jan 06, 2009 | 19.03 | 20.07 | 18.88 | 19.72 | 1,085,506 | +0.92(+4.91%) |
Jan 05, 2009 | 18.73 | 19.03 | 18.41 | 18.80 | 1,099,778 | -0.08(-0.43%) |
Jan 02, 2009 | 18.18 | 18.94 | 17.78 | 18.88 | 0 | +0.65(+3.59%) |
Jan 01, 2009 | 17.16 | 18.39 | 16.93 | 18.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.16 | 18.39 | 16.93 | 18.22 | 1,372,819 | +1.33(+7.89%) |
Dec 30, 2008 | 15.94 | 17.12 | 15.90 | 16.89 | 815,027 | +1.06(+6.71%) |
Dec 29, 2008 | 16.05 | 16.08 | 15.50 | 15.83 | 561,259 | -0.27(-1.68%) |
Dec 26, 2008 | 15.86 | 16.13 | 15.64 | 16.10 | 0 | +0.37(+2.34%) |
Dec 24, 2008 | 15.92 | 15.92 | 15.50 | 15.73 | 296,684 | -0.16(-1.03%) |
Dec 23, 2008 | 16.30 | 16.45 | 15.67 | 15.90 | 1,112,120 | -0.15(-0.92%) |
Dec 22, 2008 | 15.90 | 16.12 | 15.51 | 16.04 | 1,829,224 | +0.29(+1.82%) |
Dec 19, 2008 | 14.92 | 16.04 | 14.65 | 15.76 | 2,941,466 | +0.76(+5.07%) |
Dec 18, 2008 | 15.94 | 15.94 | 14.59 | 15.00 | 2,294,955 | -0.81(-5.12%) |
Dec 17, 2008 | 15.80 | 16.03 | 15.50 | 15.81 | 1,771,323 | -0.29(-1.78%) |
Dec 16, 2008 | 15.69 | 16.53 | 15.69 | 16.09 | 1,658,396 | +0.61(+3.96%) |
Dec 15, 2008 | 16.70 | 16.98 | 15.26 | 15.48 | 1,096,272 | -1.10(-6.61%) |
Dec 12, 2008 | 15.60 | 16.85 | 15.24 | 16.57 | 0 | +0.69(+4.37%) |
Dec 11, 2008 | 17.09 | 17.57 | 15.69 | 15.88 | 686,530 | -1.26(-7.34%) |
Dec 10, 2008 | 16.50 | 17.42 | 16.45 | 17.14 | 716,171 | +0.79(+4.85%) |
Dec 09, 2008 | 16.26 | 17.22 | 16.22 | 16.35 | 787,386 | -0.16(-0.99%) |
Dec 08, 2008 | 15.62 | 16.69 | 15.49 | 16.51 | 1,020,934 | +1.46(+9.72%) |
Dec 05, 2008 | 14.50 | 15.09 | 13.69 | 15.05 | 0 | +0.43(+2.96%) |
Dec 04, 2008 | 15.29 | 15.61 | 14.24 | 14.61 | 811,205 | -1.06(-6.78%) |
Dec 03, 2008 | 15.17 | 15.77 | 14.39 | 15.68 | 918,707 | +0.55(+3.62%) |
Dec 02, 2008 | 14.52 | 15.14 | 14.43 | 15.13 | 795,082 | +0.87(+6.07%) |
Dec 01, 2008 | 16.33 | 16.33 | 14.22 | 14.26 | 1,055,734 | -2.35(-14.17%) |
Nov 28, 2008 | 16.38 | 16.75 | 16.09 | 16.61 | 577,129 | +0.48(+2.99%) |
Nov 26, 2008 | 14.82 | 16.17 | 14.71 | 16.13 | 1,320,810 | +1.11(+7.40%) |
Nov 25, 2008 | 15.84 | 15.98 | 14.59 | 15.02 | 1,996,469 | -0.69(-4.37%) |
Nov 24, 2008 | 15.13 | 16.16 | 14.97 | 15.71 | 1,604,914 | +0.76(+5.08%) |
Nov 21, 2008 | 13.82 | 14.97 | 13.21 | 14.95 | 1,445,031 | +1.50(+11.12%) |
Nov 20, 2008 | 15.14 | 15.33 | 13.38 | 13.45 | 1,693,464 | -1.98(-12.82%) |
Nov 19, 2008 | 17.15 | 17.62 | 15.41 | 15.43 | 1,273,516 | -1.77(-10.27%) |
Nov 18, 2008 | 17.66 | 18.16 | 16.50 | 17.20 | 1,636,798 | -1.21(-6.57%) |
Nov 17, 2008 | 18.31 | 19.21 | 18.18 | 18.40 | 779,684 | -0.07(-0.35%) |
Nov 14, 2008 | 19.62 | 19.87 | 18.38 | 18.47 | 0 | -1.44(-7.23%) |
Nov 13, 2008 | 17.91 | 19.91 | 17.31 | 19.91 | 1,189,264 | +2.19(+12.36%) |
Nov 12, 2008 | 18.70 | 19.03 | 17.72 | 17.72 | 903,029 | -1.59(-8.21%) |
Nov 11, 2008 | 19.70 | 20.28 | 18.99 | 19.30 | 1,199,598 | -0.70(-3.51%) |
Nov 10, 2008 | 20.70 | 20.86 | 19.72 | 20.01 | 760,560 | -0.21(-1.05%) |
Nov 07, 2008 | 19.63 | 20.50 | 19.59 | 20.22 | 0 | +0.67(+3.43%) |
Nov 06, 2008 | 19.83 | 20.24 | 19.51 | 19.55 | 1,076,407 | -0.41(-2.05%) |
Nov 05, 2008 | 21.13 | 21.48 | 19.92 | 19.96 | 779,775 | -1.40(-6.54%) |
Nov 04, 2008 | 20.81 | 21.40 | 20.39 | 21.36 | 763,327 | +0.99(+4.86%) |