Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.30 | 16.74 | 16.02 | 16.16 | 0 | -0.23(-1.40%) |
Jan 29, 2009 | 16.91 | 17.17 | 16.21 | 16.39 | 211,278 | -0.93(-5.35%) |
Jan 28, 2009 | 17.15 | 17.71 | 17.01 | 17.32 | 176,348 | +0.34(+1.98%) |
Jan 27, 2009 | 16.81 | 17.29 | 16.68 | 16.98 | 191,835 | +0.18(+1.05%) |
Jan 26, 2009 | 16.98 | 17.74 | 16.64 | 16.81 | 202,994 | -0.20(-1.19%) |
Jan 23, 2009 | 16.33 | 17.41 | 16.28 | 17.01 | 226,660 | +0.34(+2.07%) |
Jan 22, 2009 | 16.76 | 17.16 | 16.19 | 16.67 | 189,763 | -0.38(-2.23%) |
Jan 21, 2009 | 16.51 | 17.08 | 16.30 | 17.05 | 343,824 | +0.64(+3.93%) |
Jan 20, 2009 | 17.22 | 17.29 | 16.38 | 16.40 | 276,146 | -1.09(-6.21%) |
Jan 16, 2009 | 17.21 | 17.64 | 16.75 | 17.49 | 174,998 | +0.40(+2.33%) |
Jan 15, 2009 | 17.12 | 17.45 | 16.36 | 17.09 | 283,776 | +0.01(+0.05%) |
Jan 14, 2009 | 17.51 | 17.67 | 16.68 | 17.08 | 222,332 | -0.70(-3.92%) |
Jan 13, 2009 | 17.95 | 18.29 | 17.44 | 17.78 | 301,054 | -0.19(-1.08%) |
Jan 12, 2009 | 18.55 | 18.55 | 17.66 | 17.97 | 274,521 | -0.55(-2.96%) |
Jan 09, 2009 | 19.39 | 19.60 | 18.30 | 18.52 | 211,670 | -1.02(-5.20%) |
Jan 08, 2009 | 19.38 | 19.55 | 18.92 | 19.54 | 211,554 | +0.21(+1.10%) |
Jan 07, 2009 | 19.90 | 20.28 | 19.15 | 19.33 | 452,664 | -0.81(-4.04%) |
Jan 06, 2009 | 19.69 | 20.51 | 19.69 | 20.14 | 298,098 | +0.56(+2.84%) |
Jan 05, 2009 | 19.48 | 20.38 | 19.09 | 19.58 | 340,939 | +0.24(+1.23%) |
Jan 02, 2009 | 19.05 | 19.79 | 18.81 | 19.34 | 0 | +0.32(+1.67%) |
Jan 01, 2009 | 17.76 | 19.38 | 17.74 | 19.03 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.76 | 19.38 | 17.74 | 19.03 | 321,679 | +1.33(+7.54%) |
Dec 30, 2008 | 16.69 | 17.70 | 16.59 | 17.69 | 284,031 | +1.21(+7.34%) |
Dec 29, 2008 | 17.10 | 17.10 | 16.30 | 16.48 | 267,244 | -0.62(-3.62%) |
Dec 26, 2008 | 16.49 | 17.14 | 16.39 | 17.10 | 109,844 | +0.71(+4.31%) |
Dec 24, 2008 | 16.75 | 16.75 | 16.23 | 16.39 | 143,110 | -0.26(-1.54%) |
Dec 23, 2008 | 17.00 | 17.32 | 16.47 | 16.65 | 209,459 | -0.21(-1.26%) |
Dec 22, 2008 | 17.41 | 17.41 | 16.30 | 16.86 | 288,456 | -0.42(-2.45%) |
Dec 19, 2008 | 18.25 | 18.25 | 16.84 | 17.29 | 521,021 | -0.68(-3.79%) |
Dec 18, 2008 | 18.59 | 18.90 | 17.60 | 17.97 | 201,068 | -0.57(-3.05%) |
Dec 17, 2008 | 18.00 | 18.84 | 17.88 | 18.53 | 295,735 | +0.28(+1.55%) |
Dec 16, 2008 | 17.66 | 18.32 | 17.13 | 18.25 | 423,553 | +0.92(+5.30%) |
Dec 15, 2008 | 17.66 | 18.39 | 17.03 | 17.33 | 359,859 | -0.30(-1.70%) |
Dec 12, 2008 | 16.58 | 17.81 | 16.42 | 17.63 | 213,678 | +0.74(+4.39%) |
Dec 11, 2008 | 16.90 | 17.60 | 16.70 | 16.89 | 312,743 | -0.26(-1.49%) |
Dec 10, 2008 | 15.87 | 17.22 | 15.74 | 17.14 | 279,716 | +1.41(+8.98%) |
Dec 09, 2008 | 16.46 | 16.83 | 15.54 | 15.73 | 318,014 | -0.86(-5.17%) |
Dec 08, 2008 | 16.90 | 17.27 | 16.44 | 16.59 | 416,185 | +0.13(+0.81%) |
Dec 05, 2008 | 14.74 | 16.47 | 14.39 | 16.45 | 432,054 | +1.41(+9.40%) |
Dec 04, 2008 | 15.49 | 15.68 | 14.61 | 15.04 | 297,742 | -0.76(-4.81%) |
Dec 03, 2008 | 15.56 | 16.30 | 14.79 | 15.80 | 255,960 | +0.36(+2.35%) |
Dec 02, 2008 | 14.41 | 15.60 | 14.27 | 15.44 | 330,538 | +1.17(+8.17%) |
Dec 01, 2008 | 16.07 | 16.07 | 14.22 | 14.27 | 314,879 | -2.22(-13.44%) |
Nov 28, 2008 | 16.09 | 16.59 | 15.86 | 16.49 | 73,671 | +0.26(+1.58%) |
Nov 26, 2008 | 15.02 | 16.25 | 14.96 | 16.23 | 288,672 | +0.87(+5.63%) |
Nov 25, 2008 | 14.47 | 15.42 | 14.14 | 15.37 | 403,394 | +1.02(+7.14%) |
Nov 24, 2008 | 13.93 | 14.83 | 13.82 | 14.34 | 591,469 | +0.51(+3.70%) |
Nov 21, 2008 | 13.55 | 13.91 | 12.72 | 13.83 | 521,148 | +0.49(+3.71%) |
Nov 20, 2008 | 14.18 | 14.46 | 13.23 | 13.34 | 442,284 | -1.17(-8.04%) |
Nov 19, 2008 | 15.48 | 15.77 | 14.34 | 14.50 | 379,755 | -0.92(-5.96%) |
Nov 18, 2008 | 15.53 | 15.69 | 15.00 | 15.42 | 331,551 | -0.04(-0.23%) |
Nov 17, 2008 | 15.40 | 15.98 | 15.09 | 15.46 | 332,652 | -0.05(-0.34%) |
Nov 14, 2008 | 15.86 | 16.45 | 15.48 | 15.51 | 424,870 | -0.61(-3.78%) |
Nov 13, 2008 | 16.58 | 16.71 | 15.06 | 16.12 | 773,694 | -0.42(-2.56%) |
Nov 12, 2008 | 17.89 | 17.89 | 16.52 | 16.54 | 276,703 | -1.62(-8.90%) |
Nov 11, 2008 | 18.68 | 18.88 | 17.99 | 18.16 | 177,530 | -0.67(-3.56%) |
Nov 10, 2008 | 18.91 | 19.33 | 18.59 | 18.83 | 246,439 | +0.32(+1.72%) |
Nov 07, 2008 | 18.66 | 19.01 | 18.00 | 18.51 | 321,425 | -0.27(-1.41%) |
Nov 06, 2008 | 19.02 | 19.27 | 18.60 | 18.78 | 446,754 | -0.15(-0.79%) |
Nov 05, 2008 | 18.81 | 19.63 | 18.44 | 18.93 | 441,910 | -0.04(-0.23%) |
Nov 04, 2008 | 20.31 | 20.31 | 16.97 | 18.97 | 820,280 | -0.99(-4.96%) |