Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.68 | 15.68 | 15.25 | 15.25 | 0 | -0.82(-5.12%) |
Jan 29, 2009 | 16.38 | 16.38 | 16.07 | 16.07 | 1,384 | -1.16(-6.74%) |
Jan 28, 2009 | 17.07 | 17.24 | 17.07 | 17.24 | 346 | +0.16(+0.96%) |
Jan 27, 2009 | 17.50 | 17.54 | 17.07 | 17.07 | 1,731 | -1.03(-5.70%) |
Jan 26, 2009 | 18.11 | 18.11 | 18.10 | 18.10 | 461 | -0.01(-0.05%) |
Jan 21, 2009 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 18.74 | 19.66 | 18.11 | 18.11 | 2,192 | -0.68(-3.64%) |
Jan 16, 2009 | 18.98 | 18.98 | 18.80 | 18.80 | 346 | -0.49(-2.52%) |
Jan 15, 2009 | 19.28 | 19.28 | 19.28 | 19.28 | 115 | +0.68(+3.68%) |
Jan 12, 2009 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.38(+2.09%) |
Jan 08, 2009 | 18.20 | 18.21 | 18.20 | 18.21 | 461 | -0.21(-1.13%) |
Jan 07, 2009 | 18.63 | 18.75 | 18.42 | 18.42 | 4,039 | -1.51(-7.57%) |
Jan 06, 2009 | 19.11 | 19.93 | 19.11 | 19.93 | 1,269 | +0.95(+5.02%) |
Jan 05, 2009 | 18.98 | 19.71 | 18.67 | 18.98 | 1,961 | +0.48(+2.58%) |
Jan 02, 2009 | 18.85 | 18.85 | 18.50 | 18.50 | 0 | -0.52(-2.73%) |
Jan 01, 2009 | 18.32 | 19.02 | 18.32 | 19.02 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.32 | 19.02 | 18.32 | 19.02 | 1,154 | +0.52(+2.81%) |
Dec 30, 2008 | 18.32 | 18.50 | 18.29 | 18.50 | 692 | +0.22(+1.19%) |
Dec 29, 2008 | 18.63 | 18.63 | 17.89 | 18.28 | 6,000 | -0.95(-4.96%) |
Dec 26, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 115 | -0.26(-1.33%) |
Dec 23, 2008 | 20.18 | 20.18 | 19.28 | 19.50 | 2,885 | +0.29(+1.53%) |
Dec 22, 2008 | 20.13 | 20.20 | 19.20 | 19.20 | 3,808 | +0.57(+3.07%) |
Dec 19, 2008 | 18.93 | 20.36 | 18.63 | 18.63 | 5,193 | +0.02(+0.09%) |
Dec 18, 2008 | 18.63 | 18.91 | 18.61 | 18.61 | 5,193 | -0.02(-0.09%) |
Dec 17, 2008 | 17.89 | 18.63 | 16.90 | 18.63 | 2,769 | +0.42(+2.33%) |
Dec 16, 2008 | 17.76 | 18.21 | 17.76 | 18.21 | 346 | +1.20(+7.03%) |
Dec 15, 2008 | 16.90 | 17.24 | 16.90 | 17.01 | 346 | -0.32(-1.85%) |
Dec 12, 2008 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 17.85 | 17.85 | 17.33 | 17.33 | 692 | -0.65(-3.61%) |
Dec 10, 2008 | 17.04 | 17.98 | 17.04 | 17.98 | 346 | +1.40(+8.41%) |
Dec 09, 2008 | 17.84 | 17.84 | 16.59 | 16.59 | 2,192 | -1.61(-8.86%) |
Dec 08, 2008 | 18.63 | 18.63 | 18.20 | 18.20 | 2,654 | -0.43(-2.33%) |
Dec 05, 2008 | 17.67 | 18.63 | 17.67 | 18.63 | 577 | +1.30(+7.50%) |
Dec 04, 2008 | 17.46 | 17.78 | 17.33 | 17.33 | 2,409 | +0.48(+2.83%) |
Dec 03, 2008 | 16.68 | 17.52 | 16.68 | 16.85 | 1,500 | -0.23(-1.32%) |
Dec 02, 2008 | 17.01 | 17.08 | 17.01 | 17.08 | 346 | -0.29(-1.70%) |
Dec 01, 2008 | 17.76 | 17.76 | 17.37 | 17.37 | 692 | -1.26(-6.74%) |
Nov 28, 2008 | 18.63 | 18.63 | 18.63 | 18.63 | 1,500 | +0.00(+0.00%) |
Nov 26, 2008 | 17.76 | 18.72 | 17.76 | 18.63 | 1,500 | +1.16(+6.65%) |
Nov 25, 2008 | 17.68 | 17.68 | 17.47 | 17.47 | 461 | +0.14(+0.80%) |
Nov 24, 2008 | 16.59 | 17.33 | 16.29 | 17.33 | 2,308 | +1.08(+6.67%) |
Nov 21, 2008 | 16.46 | 16.46 | 15.38 | 16.25 | 1,846 | -0.58(-3.45%) |
Nov 20, 2008 | 16.83 | 16.83 | 16.83 | 16.83 | 115 | -0.50(-2.90%) |
Nov 14, 2008 | 17.33 | 17.33 | 17.33 | 17.33 | 115 | -0.22(-1.23%) |
Nov 13, 2008 | 16.46 | 17.55 | 16.46 | 17.55 | 346 | +1.42(+8.81%) |
Nov 12, 2008 | 16.25 | 16.25 | 16.13 | 16.13 | 461 | -0.69(-4.12%) |
Nov 11, 2008 | 15.94 | 16.82 | 15.94 | 16.82 | 577 | -0.23(-1.37%) |
Nov 07, 2008 | 17.15 | 17.05 | 17.05 | 17.05 | 461 | +0.76(+4.68%) |
Nov 06, 2008 | 16.48 | 16.48 | 16.29 | 16.29 | 577 | -0.83(-4.86%) |
Nov 05, 2008 | 17.08 | 17.12 | 17.08 | 17.12 | 230 | +0.14(+0.82%) |
Nov 04, 2008 | 17.02 | 17.02 | 16.98 | 16.98 | 692 | -0.85(-4.76%) |