Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.13 | 13.45 | 12.42 | 12.54 | 0 | -0.40(-3.13%) |
Jan 29, 2009 | 14.40 | 14.56 | 12.82 | 12.94 | 2,410,215 | -2.88(-18.22%) |
Jan 28, 2009 | 15.06 | 15.89 | 15.06 | 15.82 | 860,988 | +0.77(+5.12%) |
Jan 27, 2009 | 14.64 | 15.29 | 14.64 | 15.05 | 263,197 | +0.42(+2.90%) |
Jan 26, 2009 | 14.50 | 15.15 | 14.35 | 14.63 | 504,425 | +0.06(+0.41%) |
Jan 23, 2009 | 14.43 | 14.96 | 14.21 | 14.57 | 0 | -0.11(-0.74%) |
Jan 22, 2009 | 15.11 | 15.12 | 14.46 | 14.68 | 611,424 | -0.80(-5.17%) |
Jan 21, 2009 | 14.94 | 15.53 | 14.62 | 15.48 | 366,638 | +0.78(+5.31%) |
Jan 20, 2009 | 15.24 | 15.68 | 14.70 | 14.70 | 491,661 | -0.89(-5.70%) |
Jan 16, 2009 | 15.77 | 15.98 | 14.91 | 15.59 | 0 | +0.09(+0.57%) |
Jan 15, 2009 | 15.15 | 15.67 | 14.56 | 15.50 | 447,867 | +0.29(+1.88%) |
Jan 14, 2009 | 15.45 | 15.54 | 14.91 | 15.21 | 569,006 | -0.44(-2.84%) |
Jan 13, 2009 | 15.36 | 15.80 | 15.30 | 15.66 | 570,126 | +0.30(+1.93%) |
Jan 12, 2009 | 15.38 | 15.68 | 15.09 | 15.36 | 616,534 | +0.07(+0.45%) |
Jan 09, 2009 | 15.75 | 15.86 | 15.01 | 15.29 | 481,963 | -0.53(-3.37%) |
Jan 08, 2009 | 14.33 | 15.96 | 14.33 | 15.82 | 613,556 | -0.50(-3.08%) |
Jan 07, 2009 | 16.35 | 16.77 | 16.18 | 16.33 | 575,048 | -0.38(-2.25%) |
Jan 06, 2009 | 16.47 | 17.10 | 16.47 | 16.70 | 450,189 | +0.20(+1.20%) |
Jan 05, 2009 | 16.95 | 16.95 | 16.29 | 16.50 | 383,605 | -0.52(-3.07%) |
Jan 02, 2009 | 16.68 | 17.10 | 16.25 | 17.03 | 0 | +0.38(+2.31%) |
Jan 01, 2009 | 15.32 | 16.96 | 15.32 | 16.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.32 | 16.96 | 15.32 | 16.64 | 781,218 | +1.37(+8.99%) |
Dec 30, 2008 | 14.44 | 15.30 | 14.18 | 15.27 | 527,065 | +1.00(+6.99%) |
Dec 29, 2008 | 14.29 | 14.93 | 14.10 | 14.27 | 371,141 | -0.16(-1.09%) |
Dec 26, 2008 | 14.04 | 14.45 | 13.86 | 14.43 | 0 | +0.48(+3.47%) |
Dec 24, 2008 | 13.87 | 14.11 | 13.63 | 13.95 | 200,862 | -0.02(-0.14%) |
Dec 23, 2008 | 14.44 | 14.72 | 13.79 | 13.97 | 643,871 | -0.07(-0.49%) |
Dec 22, 2008 | 14.57 | 14.57 | 13.53 | 14.04 | 406,283 | -0.49(-3.40%) |
Dec 19, 2008 | 14.37 | 15.03 | 14.00 | 14.53 | 902,098 | +0.55(+3.96%) |
Dec 18, 2008 | 13.79 | 14.35 | 13.57 | 13.98 | 451,488 | -0.06(-0.42%) |
Dec 17, 2008 | 13.72 | 14.31 | 13.53 | 14.04 | 388,306 | +0.20(+1.43%) |
Dec 16, 2008 | 13.23 | 14.03 | 13.22 | 13.84 | 539,158 | +0.79(+6.05%) |
Dec 15, 2008 | 14.06 | 14.15 | 12.74 | 13.05 | 385,421 | -1.05(-7.42%) |
Dec 12, 2008 | 13.43 | 14.35 | 13.01 | 14.10 | 0 | +0.16(+1.13%) |
Dec 11, 2008 | 14.27 | 14.79 | 13.77 | 13.94 | 386,416 | -0.49(-3.42%) |
Dec 10, 2008 | 14.38 | 15.00 | 14.16 | 14.43 | 317,168 | +0.15(+1.04%) |
Dec 09, 2008 | 14.38 | 14.95 | 13.77 | 14.28 | 502,524 | +0.11(+0.77%) |
Dec 08, 2008 | 13.41 | 14.50 | 13.41 | 14.17 | 519,347 | +1.08(+8.21%) |
Dec 05, 2008 | 12.86 | 13.15 | 12.07 | 13.10 | 0 | +0.32(+2.47%) |
Dec 04, 2008 | 13.35 | 13.79 | 12.46 | 12.78 | 380,551 | -0.76(-5.61%) |
Dec 03, 2008 | 13.08 | 13.61 | 12.32 | 13.54 | 454,048 | +0.75(+5.86%) |
Dec 02, 2008 | 12.29 | 12.83 | 12.15 | 12.79 | 644,066 | +0.51(+4.18%) |
Dec 01, 2008 | 13.61 | 13.62 | 12.17 | 12.28 | 486,775 | -1.68(-12.02%) |
Nov 28, 2008 | 13.04 | 14.03 | 13.04 | 13.96 | 238,173 | +0.56(+4.20%) |
Nov 26, 2008 | 12.53 | 13.57 | 12.28 | 13.39 | 754,417 | +0.75(+5.93%) |
Nov 25, 2008 | 12.54 | 12.73 | 11.96 | 12.64 | 382,046 | +0.19(+1.51%) |
Nov 24, 2008 | 11.46 | 12.63 | 11.43 | 12.46 | 438,809 | +1.09(+9.55%) |
Nov 21, 2008 | 10.99 | 11.39 | 10.22 | 11.37 | 726,400 | +0.57(+5.30%) |
Nov 20, 2008 | 11.17 | 12.13 | 10.79 | 10.80 | 547,936 | -0.50(-4.45%) |
Nov 19, 2008 | 12.39 | 12.66 | 11.28 | 11.30 | 355,253 | -1.07(-8.62%) |
Nov 18, 2008 | 12.80 | 12.91 | 11.88 | 12.37 | 606,624 | -0.37(-2.87%) |
Nov 17, 2008 | 13.10 | 13.40 | 12.68 | 12.73 | 381,042 | -0.51(-3.87%) |
Nov 14, 2008 | 14.07 | 14.36 | 13.11 | 13.25 | 0 | -1.15(-8.02%) |
Nov 13, 2008 | 13.24 | 14.43 | 12.48 | 14.40 | 667,827 | +1.53(+11.89%) |
Nov 12, 2008 | 13.73 | 13.74 | 12.85 | 12.87 | 401,590 | -1.13(-8.04%) |
Nov 11, 2008 | 14.20 | 14.61 | 13.71 | 14.00 | 321,628 | -0.45(-3.14%) |
Nov 10, 2008 | 15.12 | 15.48 | 14.32 | 14.45 | 509,601 | -0.35(-2.34%) |
Nov 07, 2008 | 13.60 | 14.84 | 13.60 | 14.80 | 0 | +1.06(+7.69%) |
Nov 06, 2008 | 14.18 | 15.62 | 13.71 | 13.74 | 1,064,504 | -0.28(-1.97%) |
Nov 05, 2008 | 14.63 | 15.05 | 13.95 | 14.02 | 783,385 | -0.80(-5.40%) |
Nov 04, 2008 | 15.57 | 15.83 | 14.71 | 14.82 | 776,268 | -0.40(-2.66%) |