Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.98 | 16.05 | 15.82 | 15.88 | 0 | -0.06(-0.37%) |
Jan 29, 2009 | 16.10 | 16.14 | 15.90 | 15.94 | 122,389 | -0.35(-2.18%) |
Jan 28, 2009 | 16.31 | 16.42 | 16.20 | 16.30 | 159,311 | +0.05(+0.31%) |
Jan 27, 2009 | 15.94 | 16.32 | 15.94 | 16.25 | 72,860 | +0.26(+1.63%) |
Jan 26, 2009 | 16.03 | 16.18 | 15.92 | 15.99 | 246,806 | -0.08(-0.51%) |
Jan 23, 2009 | 16.02 | 16.07 | 15.66 | 16.07 | 117,962 | +0.03(+0.18%) |
Jan 22, 2009 | 15.78 | 16.05 | 15.71 | 16.04 | 154,525 | -0.01(-0.07%) |
Jan 21, 2009 | 15.75 | 16.08 | 15.54 | 16.05 | 311,916 | +0.35(+2.26%) |
Jan 20, 2009 | 16.01 | 16.62 | 15.62 | 15.69 | 82,505 | -0.48(-2.97%) |
Jan 16, 2009 | 16.11 | 16.22 | 15.93 | 16.18 | 112,638 | +0.11(+0.67%) |
Jan 15, 2009 | 16.04 | 16.12 | 15.62 | 16.07 | 118,457 | +0.12(+0.74%) |
Jan 14, 2009 | 16.07 | 16.07 | 15.81 | 15.95 | 111,037 | -0.20(-1.26%) |
Jan 13, 2009 | 16.03 | 16.24 | 16.01 | 16.15 | 45,975 | +0.02(+0.11%) |
Jan 12, 2009 | 16.45 | 16.45 | 16.05 | 16.13 | 89,068 | -0.27(-1.65%) |
Jan 09, 2009 | 16.56 | 16.57 | 16.32 | 16.40 | 115,539 | -0.15(-0.89%) |
Jan 08, 2009 | 16.52 | 16.61 | 16.34 | 16.55 | 45,891 | +0.12(+0.72%) |
Jan 07, 2009 | 16.63 | 16.63 | 16.33 | 16.43 | 98,871 | -0.04(-0.22%) |
Jan 06, 2009 | 16.59 | 16.73 | 16.35 | 16.47 | 434,051 | -0.15(-0.89%) |
Jan 05, 2009 | 16.70 | 16.74 | 16.48 | 16.62 | 221,866 | -0.30(-1.78%) |
Jan 02, 2009 | 16.63 | 16.92 | 16.52 | 16.92 | 0 | +0.19(+1.11%) |
Jan 01, 2009 | 16.37 | 16.77 | 16.37 | 16.73 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.37 | 16.77 | 16.37 | 16.73 | 276,465 | +0.27(+1.62%) |
Dec 30, 2008 | 16.18 | 16.47 | 16.18 | 16.47 | 206,947 | +0.39(+2.41%) |
Dec 29, 2008 | 16.10 | 16.23 | 15.86 | 16.08 | 147,075 | +0.16(+0.98%) |
Dec 26, 2008 | 16.08 | 16.11 | 15.86 | 15.92 | 48,314 | -0.09(-0.55%) |
Dec 24, 2008 | 15.79 | 16.47 | 15.74 | 16.01 | 128,405 | +0.15(+0.96%) |
Dec 23, 2008 | 16.16 | 16.30 | 15.84 | 15.86 | 196,918 | -0.25(-1.56%) |
Dec 22, 2008 | 16.28 | 16.28 | 15.84 | 16.11 | 157,580 | -0.07(-0.43%) |
Dec 19, 2008 | 16.15 | 16.49 | 16.13 | 16.18 | 177,356 | -0.02(-0.11%) |
Dec 18, 2008 | 16.18 | 16.52 | 16.02 | 16.20 | 322,738 | -0.03(-0.16%) |
Dec 17, 2008 | 16.16 | 16.43 | 16.05 | 16.23 | 173,854 | -0.15(-0.93%) |
Dec 16, 2008 | 15.66 | 16.38 | 15.55 | 16.38 | 252,201 | +0.74(+4.75%) |
Dec 15, 2008 | 15.72 | 15.75 | 15.36 | 15.64 | 200,636 | +0.07(+0.43%) |
Dec 12, 2008 | 15.48 | 15.68 | 14.76 | 15.57 | 419,330 | +0.06(+0.38%) |
Dec 11, 2008 | 15.66 | 15.98 | 15.41 | 15.51 | 276,262 | -0.18(-1.13%) |
Dec 10, 2008 | 15.72 | 15.72 | 15.43 | 15.69 | 1,362,417 | +0.15(+0.94%) |
Dec 09, 2008 | 15.64 | 15.82 | 15.44 | 15.54 | 329,015 | -0.18(-1.12%) |
Dec 08, 2008 | 15.76 | 15.98 | 15.64 | 15.72 | 201,807 | +0.10(+0.64%) |
Dec 05, 2008 | 15.04 | 15.69 | 14.82 | 15.62 | 162,386 | +0.47(+3.13%) |
Dec 04, 2008 | 15.39 | 15.52 | 15.00 | 15.14 | 117,375 | -0.39(-2.50%) |
Dec 03, 2008 | 15.08 | 15.53 | 14.80 | 15.53 | 181,864 | +0.52(+3.47%) |
Dec 02, 2008 | 14.66 | 15.11 | 14.65 | 15.01 | 131,640 | +0.40(+2.73%) |
Dec 01, 2008 | 15.31 | 15.44 | 14.57 | 14.61 | 324,120 | -0.81(-5.25%) |
Nov 28, 2008 | 15.19 | 15.46 | 15.19 | 15.42 | 52,033 | +0.18(+1.19%) |
Nov 26, 2008 | 15.09 | 15.28 | 14.90 | 15.24 | 117,894 | +0.09(+0.59%) |
Nov 25, 2008 | 15.25 | 15.44 | 14.92 | 15.15 | 138,841 | +0.03(+0.22%) |
Nov 24, 2008 | 14.66 | 15.35 | 14.66 | 15.12 | 306,132 | +0.54(+3.73%) |
Nov 21, 2008 | 14.12 | 14.57 | 13.70 | 14.57 | 460,749 | +0.50(+3.57%) |
Nov 20, 2008 | 14.99 | 15.20 | 13.97 | 14.07 | 243,577 | -0.95(-6.30%) |
Nov 19, 2008 | 15.80 | 15.98 | 15.01 | 15.02 | 131,145 | -0.86(-5.40%) |
Nov 18, 2008 | 15.82 | 16.05 | 15.38 | 15.88 | 86,973 | +0.10(+0.63%) |
Nov 17, 2008 | 15.95 | 16.18 | 15.74 | 15.78 | 122,218 | -0.34(-2.09%) |
Nov 14, 2008 | 16.60 | 16.66 | 16.11 | 16.11 | 155,682 | -0.71(-4.20%) |
Nov 13, 2008 | 15.55 | 16.82 | 15.37 | 16.82 | 411,312 | +1.16(+7.41%) |
Nov 12, 2008 | 16.08 | 16.18 | 15.63 | 15.66 | 130,490 | -0.45(-2.79%) |
Nov 11, 2008 | 16.07 | 16.36 | 15.96 | 16.11 | 53,958 | -0.18(-1.11%) |
Nov 10, 2008 | 16.42 | 16.73 | 16.16 | 16.29 | 146,788 | -0.11(-0.68%) |
Nov 07, 2008 | 16.15 | 16.47 | 16.12 | 16.40 | 191,915 | +0.61(+3.86%) |
Nov 06, 2008 | 16.41 | 16.54 | 15.73 | 15.79 | 102,889 | -0.63(-3.83%) |
Nov 05, 2008 | 17.01 | 17.01 | 16.32 | 16.42 | 117,194 | -0.85(-4.92%) |
Nov 04, 2008 | 17.02 | 17.29 | 17.01 | 17.27 | 161,948 | +0.37(+2.17%) |