Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.50 | 14.56 | 14.28 | 14.31 | 0 | -0.39(-2.65%) |
Jan 29, 2009 | 14.88 | 14.94 | 14.69 | 14.70 | 48,363 | -0.43(-2.84%) |
Jan 28, 2009 | 14.99 | 15.19 | 14.95 | 15.13 | 83,091 | +0.44(+3.01%) |
Jan 27, 2009 | 14.55 | 14.74 | 14.47 | 14.69 | 85,822 | +0.19(+1.29%) |
Jan 26, 2009 | 14.59 | 14.70 | 14.37 | 14.50 | 238,520 | +0.08(+0.53%) |
Jan 23, 2009 | 14.06 | 14.49 | 14.06 | 14.43 | 160,611 | +0.07(+0.49%) |
Jan 22, 2009 | 14.28 | 14.49 | 14.04 | 14.36 | 55,753 | -0.18(-1.23%) |
Jan 21, 2009 | 14.24 | 14.53 | 14.02 | 14.53 | 97,417 | +0.58(+4.16%) |
Jan 20, 2009 | 14.56 | 14.57 | 13.92 | 13.95 | 62,033 | -0.77(-5.21%) |
Jan 16, 2009 | 14.66 | 14.74 | 14.38 | 14.72 | 42,201 | +0.17(+1.20%) |
Jan 15, 2009 | 14.40 | 14.70 | 14.20 | 14.55 | 38,356 | -0.07(-0.47%) |
Jan 14, 2009 | 14.86 | 14.86 | 14.49 | 14.61 | 57,655 | -0.45(-2.96%) |
Jan 13, 2009 | 14.98 | 15.15 | 14.93 | 15.06 | 78,190 | -0.01(-0.05%) |
Jan 12, 2009 | 15.27 | 15.29 | 14.96 | 15.07 | 42,653 | -0.26(-1.69%) |
Jan 09, 2009 | 15.61 | 15.64 | 15.33 | 15.33 | 31,193 | -0.34(-2.17%) |
Jan 08, 2009 | 15.61 | 15.68 | 15.50 | 15.67 | 8,953 | +0.06(+0.36%) |
Jan 07, 2009 | 15.77 | 15.89 | 15.57 | 15.61 | 45,147 | -0.45(-2.83%) |
Jan 06, 2009 | 16.07 | 16.22 | 16.02 | 16.07 | 53,124 | +0.15(+0.97%) |
Jan 05, 2009 | 15.98 | 16.01 | 15.86 | 15.91 | 190,210 | -0.04(-0.28%) |
Jan 02, 2009 | 15.69 | 16.07 | 15.69 | 15.96 | 0 | +0.42(+2.71%) |
Jan 01, 2009 | 15.39 | 15.58 | 15.39 | 15.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.39 | 15.58 | 15.39 | 15.54 | 85,703 | +0.27(+1.78%) |
Dec 30, 2008 | 15.01 | 15.26 | 15.00 | 15.26 | 47,658 | +0.30(+2.00%) |
Dec 29, 2008 | 14.98 | 14.98 | 14.72 | 14.96 | 19,752 | -0.02(-0.11%) |
Dec 26, 2008 | 14.97 | 15.02 | 14.91 | 14.98 | 38,356 | +0.09(+0.60%) |
Dec 24, 2008 | 14.97 | 14.97 | 14.81 | 14.89 | 47,524 | +0.05(+0.36%) |
Dec 23, 2008 | 15.05 | 15.13 | 14.81 | 14.84 | 56,977 | -0.28(-1.82%) |
Dec 22, 2008 | 15.32 | 15.32 | 14.95 | 15.11 | 32,811 | -0.35(-2.24%) |
Dec 19, 2008 | 15.53 | 15.69 | 15.35 | 15.46 | 89,176 | +0.05(+0.33%) |
Dec 18, 2008 | 15.77 | 15.77 | 15.41 | 15.41 | 32,281 | -0.23(-1.48%) |
Dec 17, 2008 | 15.63 | 15.87 | 15.54 | 15.64 | 33,970 | -0.08(-0.52%) |
Dec 16, 2008 | 15.03 | 15.78 | 15.03 | 15.72 | 69,201 | +0.73(+4.84%) |
Dec 15, 2008 | 15.21 | 15.21 | 14.86 | 15.00 | 84,061 | -0.09(-0.59%) |
Dec 12, 2008 | 14.66 | 15.17 | 14.66 | 15.09 | 46,422 | +0.11(+0.76%) |
Dec 11, 2008 | 15.36 | 15.56 | 14.95 | 14.97 | 35,418 | -0.53(-3.43%) |
Dec 10, 2008 | 15.50 | 15.64 | 15.27 | 15.50 | 67,122 | +0.14(+0.90%) |
Dec 09, 2008 | 15.62 | 15.81 | 15.32 | 15.37 | 50,595 | -0.36(-2.32%) |
Dec 08, 2008 | 15.71 | 15.75 | 15.57 | 15.73 | 58,425 | +0.53(+3.49%) |
Dec 05, 2008 | 14.27 | 15.21 | 14.27 | 15.20 | 22,424 | +0.70(+4.81%) |
Dec 04, 2008 | 15.04 | 15.11 | 14.50 | 14.50 | 96,988 | -0.61(-4.05%) |
Dec 03, 2008 | 14.53 | 15.11 | 14.53 | 15.11 | 78,308 | +0.50(+3.41%) |
Dec 02, 2008 | 14.33 | 14.72 | 14.24 | 14.61 | 124,975 | +0.46(+3.26%) |
Dec 01, 2008 | 15.16 | 15.16 | 14.15 | 14.15 | 92,238 | -1.32(-8.51%) |
Nov 28, 2008 | 15.34 | 15.47 | 15.34 | 15.47 | 7,873 | +0.16(+1.03%) |
Nov 26, 2008 | 14.55 | 15.42 | 14.55 | 15.31 | 74,090 | +0.43(+2.89%) |
Nov 25, 2008 | 15.00 | 15.10 | 14.59 | 14.88 | 84,909 | +0.11(+0.77%) |
Nov 24, 2008 | 14.40 | 15.02 | 14.40 | 14.77 | 98,056 | +0.95(+6.90%) |
Nov 21, 2008 | 13.58 | 13.82 | 13.06 | 13.82 | 141,908 | +0.64(+4.83%) |
Nov 20, 2008 | 14.06 | 14.18 | 13.18 | 13.18 | 106,505 | -1.01(-7.11%) |
Nov 19, 2008 | 15.11 | 15.11 | 14.19 | 14.19 | 42,682 | -0.79(-5.25%) |
Nov 18, 2008 | 14.77 | 15.04 | 14.57 | 14.98 | 118,132 | -0.01(-0.05%) |
Nov 17, 2008 | 15.06 | 15.30 | 14.89 | 14.98 | 38,035 | -0.54(-3.45%) |
Nov 14, 2008 | 15.66 | 16.01 | 15.22 | 15.52 | 62,122 | -0.27(-1.72%) |
Nov 13, 2008 | 14.88 | 15.79 | 14.56 | 15.79 | 33,174 | +0.88(+5.87%) |
Nov 12, 2008 | 15.26 | 15.26 | 14.87 | 14.91 | 7,915 | -0.74(-4.71%) |
Nov 11, 2008 | 15.52 | 15.86 | 15.41 | 15.65 | 29,074 | -0.33(-2.08%) |
Nov 10, 2008 | 16.47 | 16.47 | 15.83 | 15.99 | 18,721 | -0.07(-0.45%) |
Nov 07, 2008 | 16.03 | 16.18 | 15.87 | 16.06 | 13,532 | +0.29(+1.81%) |
Nov 06, 2008 | 16.57 | 16.63 | 15.77 | 15.77 | 33,090 | -0.98(-5.87%) |
Nov 05, 2008 | 17.14 | 17.30 | 16.76 | 16.76 | 44,187 | -0.72(-4.15%) |
Nov 04, 2008 | 17.18 | 17.52 | 17.18 | 17.48 | 28,290 | +0.62(+3.65%) |