Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.53 | 19.53 | 18.57 | 18.72 | 102,516 | -0.59(-3.06%) |
Jan 29, 2009 | 19.74 | 19.74 | 18.68 | 19.31 | 184,751 | -0.58(-2.92%) |
Jan 28, 2009 | 19.59 | 19.99 | 19.59 | 19.89 | 131,499 | +0.52(+2.68%) |
Jan 27, 2009 | 19.09 | 19.82 | 19.09 | 19.37 | 229,776 | +0.40(+2.11%) |
Jan 26, 2009 | 19.27 | 20.24 | 18.44 | 18.97 | 365,968 | -0.22(-1.15%) |
Jan 23, 2009 | 19.50 | 20.59 | 18.67 | 19.19 | 332,377 | +0.78(+4.24%) |
Jan 22, 2009 | 18.03 | 19.63 | 17.75 | 18.41 | 292,321 | +0.09(+0.49%) |
Jan 21, 2009 | 17.94 | 18.43 | 17.75 | 18.32 | 252,775 | +0.57(+3.21%) |
Jan 20, 2009 | 18.60 | 18.66 | 17.47 | 17.75 | 191,311 | -1.02(-5.43%) |
Jan 16, 2009 | 18.62 | 18.89 | 18.04 | 18.77 | 138,208 | +0.27(+1.46%) |
Jan 15, 2009 | 18.03 | 18.64 | 17.86 | 18.50 | 170,898 | +0.50(+2.78%) |
Jan 14, 2009 | 17.92 | 18.52 | 17.61 | 18.00 | 145,249 | -0.29(-1.59%) |
Jan 13, 2009 | 17.76 | 18.59 | 17.76 | 18.29 | 193,063 | +0.54(+3.04%) |
Jan 12, 2009 | 17.72 | 18.32 | 17.65 | 17.75 | 169,069 | -0.05(-0.28%) |
Jan 09, 2009 | 17.48 | 18.44 | 17.48 | 17.80 | 238,225 | -1.85(-9.41%) |
Jan 08, 2009 | 19.41 | 19.97 | 19.29 | 19.65 | 115,262 | +0.23(+1.18%) |
Jan 07, 2009 | 20.05 | 20.06 | 19.08 | 19.42 | 130,648 | -0.90(-4.43%) |
Jan 06, 2009 | 19.59 | 20.53 | 19.18 | 20.32 | 86,118 | +0.94(+4.85%) |
Jan 05, 2009 | 19.84 | 20.00 | 18.92 | 19.38 | 127,195 | -0.37(-1.87%) |
Jan 02, 2009 | 19.29 | 19.92 | 18.82 | 19.75 | 122,090 | +0.48(+2.49%) |
Dec 31, 2008 | 18.42 | 19.51 | 18.21 | 19.27 | 195,626 | +0.99(+5.42%) |
Dec 30, 2008 | 17.70 | 18.35 | 17.70 | 18.28 | 140,377 | +0.72(+4.10%) |
Dec 29, 2008 | 17.75 | 18.07 | 17.26 | 17.56 | 88,698 | -0.19(-1.07%) |
Dec 26, 2008 | 17.63 | 17.97 | 17.50 | 17.75 | 72,212 | +0.12(+0.68%) |
Dec 24, 2008 | 17.44 | 17.88 | 17.18 | 17.63 | 83,606 | +0.22(+1.26%) |
Dec 23, 2008 | 17.51 | 17.93 | 17.06 | 17.41 | 158,939 | -0.10(-0.57%) |
Dec 22, 2008 | 17.60 | 17.83 | 16.87 | 17.51 | 139,238 | -0.08(-0.45%) |
Dec 19, 2008 | 18.09 | 18.40 | 17.54 | 17.59 | 354,232 | -0.12(-0.68%) |
Dec 18, 2008 | 18.20 | 18.36 | 17.38 | 17.71 | 124,397 | -0.50(-2.75%) |
Dec 17, 2008 | 17.56 | 18.31 | 17.33 | 18.21 | 171,526 | +0.32(+1.79%) |
Dec 16, 2008 | 17.11 | 17.91 | 16.45 | 17.89 | 303,320 | +0.87(+5.11%) |
Dec 15, 2008 | 18.00 | 18.14 | 16.63 | 17.02 | 210,406 | -1.34(-7.30%) |
Dec 12, 2008 | 17.78 | 18.52 | 17.35 | 18.36 | 238,448 | -0.60(-3.16%) |
Dec 11, 2008 | 19.39 | 20.09 | 18.63 | 18.96 | 161,958 | -0.70(-3.56%) |
Dec 10, 2008 | 18.97 | 19.98 | 18.29 | 19.66 | 128,479 | +0.85(+4.52%) |
Dec 09, 2008 | 17.88 | 19.56 | 17.54 | 18.81 | 279,553 | +0.78(+4.33%) |
Dec 08, 2008 | 18.52 | 18.97 | 17.47 | 18.03 | 272,395 | -0.11(-0.61%) |
Dec 05, 2008 | 16.38 | 18.19 | 16.00 | 18.14 | 196,808 | +1.43(+8.56%) |
Dec 04, 2008 | 15.22 | 17.29 | 15.22 | 16.71 | 389,921 | +1.22(+7.88%) |
Dec 03, 2008 | 15.22 | 16.19 | 14.80 | 15.49 | 239,535 | +0.30(+1.97%) |
Dec 02, 2008 | 14.25 | 15.28 | 13.58 | 15.19 | 347,801 | +1.18(+8.42%) |
Dec 01, 2008 | 16.59 | 16.59 | 13.96 | 14.01 | 293,741 | -3.00(-17.64%) |
Nov 28, 2008 | 16.58 | 17.51 | 16.58 | 17.01 | 40,639 | +0.25(+1.49%) |
Nov 26, 2008 | 15.63 | 16.84 | 15.25 | 16.76 | 238,737 | +0.74(+4.62%) |
Nov 25, 2008 | 16.10 | 16.16 | 15.20 | 16.02 | 219,020 | +0.06(+0.38%) |
Nov 24, 2008 | 15.63 | 16.51 | 15.23 | 15.96 | 333,585 | +0.58(+3.77%) |
Nov 21, 2008 | 15.08 | 16.08 | 13.65 | 15.38 | 297,612 | +0.56(+3.78%) |
Nov 20, 2008 | 15.35 | 16.46 | 14.77 | 14.82 | 233,015 | -0.65(-4.20%) |
Nov 19, 2008 | 17.08 | 17.30 | 15.45 | 15.47 | 130,637 | -1.67(-9.74%) |
Nov 18, 2008 | 17.30 | 17.77 | 16.35 | 17.14 | 212,672 | -0.18(-1.04%) |
Nov 17, 2008 | 17.20 | 17.92 | 17.11 | 17.32 | 137,509 | +0.00(+0.00%) |
Nov 14, 2008 | 17.96 | 18.29 | 17.16 | 17.32 | 123,556 | -0.99(-5.41%) |
Nov 13, 2008 | 17.11 | 18.37 | 16.35 | 18.31 | 242,748 | +1.27(+7.45%) |
Nov 12, 2008 | 17.64 | 18.53 | 17.04 | 17.04 | 161,402 | -0.84(-4.70%) |
Nov 11, 2008 | 17.77 | 18.28 | 17.28 | 17.88 | 142,263 | -0.01(-0.06%) |
Nov 10, 2008 | 18.88 | 19.59 | 17.50 | 17.89 | 90,045 | -0.58(-3.14%) |
Nov 07, 2008 | 18.39 | 18.67 | 18.08 | 18.47 | 70,796 | +0.22(+1.21%) |
Nov 06, 2008 | 19.00 | 19.12 | 18.20 | 18.25 | 130,648 | -0.92(-4.80%) |
Nov 05, 2008 | 18.83 | 19.54 | 18.26 | 19.17 | 192,865 | +0.07(+0.37%) |
Nov 04, 2008 | 19.47 | 19.47 | 18.60 | 19.10 | 139,821 | -0.37(-1.90%) |