Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.36 | 14.84 | 13.98 | 14.46 | 446,780 | +0.09(+0.63%) |
Jan 29, 2009 | 16.30 | 16.30 | 14.00 | 14.37 | 1,234,332 | -2.00(-12.22%) |
Jan 28, 2009 | 15.72 | 16.89 | 15.68 | 16.37 | 268,424 | +1.00(+6.51%) |
Jan 27, 2009 | 15.31 | 15.84 | 15.23 | 15.37 | 233,534 | +0.07(+0.46%) |
Jan 26, 2009 | 14.74 | 15.50 | 14.71 | 15.30 | 341,752 | +0.63(+4.29%) |
Jan 23, 2009 | 14.31 | 15.07 | 14.24 | 14.67 | 185,772 | -0.01(-0.07%) |
Jan 22, 2009 | 14.46 | 15.10 | 14.25 | 14.68 | 201,316 | -0.18(-1.21%) |
Jan 21, 2009 | 14.25 | 14.97 | 14.11 | 14.86 | 230,038 | +0.80(+5.69%) |
Jan 20, 2009 | 15.23 | 15.66 | 14.00 | 14.06 | 330,455 | -1.45(-9.35%) |
Jan 16, 2009 | 15.74 | 15.74 | 14.62 | 15.51 | 392,064 | -0.02(-0.13%) |
Jan 15, 2009 | 15.08 | 15.67 | 14.66 | 15.53 | 214,474 | +0.48(+3.19%) |
Jan 14, 2009 | 15.70 | 15.89 | 15.00 | 15.05 | 205,642 | -0.91(-5.70%) |
Jan 13, 2009 | 15.89 | 16.20 | 15.67 | 15.96 | 143,128 | +0.05(+0.31%) |
Jan 12, 2009 | 16.44 | 16.83 | 15.77 | 15.91 | 185,528 | -0.61(-3.69%) |
Jan 09, 2009 | 17.30 | 17.52 | 16.43 | 16.52 | 286,159 | -0.83(-4.78%) |
Jan 08, 2009 | 16.92 | 17.53 | 16.80 | 17.35 | 192,330 | +0.41(+2.42%) |
Jan 07, 2009 | 17.60 | 17.93 | 16.86 | 16.94 | 149,519 | -0.93(-5.20%) |
Jan 06, 2009 | 17.20 | 18.22 | 17.20 | 17.87 | 184,046 | +0.75(+4.38%) |
Jan 05, 2009 | 17.36 | 17.45 | 16.95 | 17.12 | 206,857 | -0.25(-1.44%) |
Jan 02, 2009 | 17.05 | 17.47 | 16.47 | 17.37 | 162,314 | +0.42(+2.48%) |
Dec 31, 2008 | 16.32 | 17.39 | 15.76 | 16.95 | 0 | +0.72(+4.44%) |
Dec 30, 2008 | 16.16 | 16.44 | 15.80 | 16.23 | 224,728 | +0.18(+1.12%) |
Dec 29, 2008 | 16.17 | 16.20 | 15.76 | 16.05 | 210,770 | -0.20(-1.23%) |
Dec 26, 2008 | 15.89 | 16.36 | 15.77 | 16.25 | 182,170 | +0.46(+2.91%) |
Dec 24, 2008 | 15.60 | 16.05 | 15.42 | 15.79 | 66,685 | +0.16(+1.02%) |
Dec 23, 2008 | 16.09 | 16.48 | 15.54 | 15.63 | 218,082 | -0.32(-2.01%) |
Dec 22, 2008 | 15.92 | 16.07 | 15.44 | 15.95 | 459,274 | +0.03(+0.19%) |
Dec 19, 2008 | 16.23 | 16.60 | 15.62 | 15.92 | 766,196 | +0.14(+0.89%) |
Dec 18, 2008 | 17.25 | 17.25 | 15.51 | 15.78 | 527,135 | -1.58(-9.10%) |
Dec 17, 2008 | 16.84 | 17.47 | 16.60 | 17.36 | 337,007 | +0.30(+1.76%) |
Dec 16, 2008 | 16.25 | 17.32 | 15.88 | 17.06 | 469,742 | +1.03(+6.43%) |
Dec 15, 2008 | 16.10 | 16.25 | 15.67 | 16.03 | 503,972 | -0.02(-0.12%) |
Dec 12, 2008 | 14.52 | 16.05 | 14.09 | 16.05 | 563,743 | +1.17(+7.86%) |
Dec 11, 2008 | 16.28 | 16.36 | 14.40 | 14.88 | 485,249 | -1.70(-10.25%) |
Dec 10, 2008 | 16.59 | 16.93 | 16.18 | 16.58 | 306,212 | +0.11(+0.67%) |
Dec 09, 2008 | 16.66 | 18.04 | 16.05 | 16.47 | 537,863 | -0.41(-2.43%) |
Dec 08, 2008 | 15.70 | 17.19 | 15.56 | 16.88 | 475,988 | +1.42(+9.18%) |
Dec 05, 2008 | 14.56 | 15.48 | 13.86 | 15.46 | 478,240 | +0.63(+4.25%) |
Dec 04, 2008 | 15.17 | 16.06 | 14.61 | 14.83 | 486,598 | -0.49(-3.20%) |
Dec 03, 2008 | 14.55 | 15.43 | 14.00 | 15.32 | 471,523 | +0.82(+5.66%) |
Dec 02, 2008 | 14.94 | 15.21 | 14.10 | 14.50 | 366,857 | -0.24(-1.63%) |
Dec 01, 2008 | 16.18 | 16.25 | 14.62 | 14.74 | 665,292 | -1.94(-11.63%) |
Nov 28, 2008 | 15.32 | 16.71 | 15.32 | 16.68 | 186,074 | +1.12(+7.20%) |
Nov 26, 2008 | 14.01 | 15.59 | 13.71 | 15.56 | 229,647 | +1.17(+8.13%) |
Nov 25, 2008 | 14.31 | 14.46 | 13.65 | 14.39 | 394,842 | +0.23(+1.62%) |
Nov 24, 2008 | 12.97 | 14.34 | 12.93 | 14.16 | 429,547 | +1.36(+10.62%) |
Nov 21, 2008 | 12.67 | 12.96 | 11.62 | 12.80 | 585,333 | +0.32(+2.56%) |
Nov 20, 2008 | 13.25 | 13.45 | 12.41 | 12.48 | 504,913 | -1.02(-7.56%) |
Nov 19, 2008 | 14.75 | 14.84 | 13.50 | 13.50 | 239,862 | -1.30(-8.78%) |
Nov 18, 2008 | 15.08 | 15.55 | 14.34 | 14.80 | 391,038 | -0.27(-1.79%) |
Nov 17, 2008 | 15.39 | 15.61 | 14.81 | 15.07 | 322,504 | +0.18(+1.21%) |
Nov 14, 2008 | 15.84 | 16.11 | 14.85 | 14.89 | 310,942 | -1.18(-7.34%) |
Nov 13, 2008 | 15.06 | 16.34 | 14.41 | 16.07 | 539,456 | +1.06(+7.06%) |
Nov 12, 2008 | 15.96 | 16.36 | 14.80 | 15.01 | 428,048 | -1.21(-7.46%) |
Nov 11, 2008 | 15.11 | 16.85 | 14.79 | 16.22 | 614,252 | -0.23(-1.40%) |
Nov 10, 2008 | 18.28 | 18.47 | 16.29 | 16.45 | 428,567 | -1.47(-8.20%) |
Nov 07, 2008 | 17.87 | 18.00 | 17.32 | 17.92 | 360,183 | +0.23(+1.30%) |
Nov 06, 2008 | 19.38 | 19.38 | 17.18 | 17.69 | 574,510 | -0.93(-4.99%) |
Nov 05, 2008 | 19.50 | 20.07 | 18.50 | 18.62 | 583,370 | -1.24(-6.24%) |
Nov 04, 2008 | 19.17 | 19.95 | 18.93 | 19.86 | 510,983 | +0.96(+5.08%) |