Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.64 | 16.14 | 14.74 | 14.95 | 0 | -0.71(-4.53%) |
Jan 29, 2009 | 15.75 | 15.89 | 15.36 | 15.66 | 503,584 | -0.59(-3.63%) |
Jan 28, 2009 | 15.50 | 16.45 | 15.38 | 16.25 | 633,221 | +0.90(+5.86%) |
Jan 27, 2009 | 15.24 | 15.65 | 15.05 | 15.35 | 565,952 | +0.32(+2.13%) |
Jan 26, 2009 | 15.10 | 15.55 | 14.79 | 15.03 | 546,973 | +0.06(+0.40%) |
Jan 23, 2009 | 14.65 | 15.38 | 14.47 | 14.97 | 816,825 | -0.03(-0.20%) |
Jan 22, 2009 | 15.49 | 15.49 | 14.93 | 15.00 | 584,433 | -0.89(-5.60%) |
Jan 21, 2009 | 15.46 | 15.91 | 15.25 | 15.89 | 405,762 | +0.56(+3.65%) |
Jan 20, 2009 | 16.43 | 16.43 | 15.10 | 15.33 | 388,507 | -1.10(-6.70%) |
Jan 16, 2009 | 16.67 | 16.73 | 15.91 | 16.43 | 412,175 | +0.04(+0.24%) |
Jan 15, 2009 | 16.27 | 16.79 | 15.74 | 16.39 | 539,390 | -0.01(-0.06%) |
Jan 14, 2009 | 16.90 | 16.96 | 16.14 | 16.40 | 314,916 | -0.75(-4.37%) |
Jan 13, 2009 | 17.09 | 18.02 | 16.84 | 17.15 | 781,303 | +0.15(+0.88%) |
Jan 12, 2009 | 17.37 | 17.47 | 16.68 | 17.00 | 424,317 | -0.57(-3.24%) |
Jan 09, 2009 | 17.98 | 18.23 | 17.34 | 17.57 | 255,064 | -0.54(-2.98%) |
Jan 08, 2009 | 17.36 | 18.18 | 17.16 | 18.11 | 575,702 | +0.50(+2.84%) |
Jan 07, 2009 | 18.30 | 18.30 | 17.33 | 17.61 | 583,658 | -0.77(-4.19%) |
Jan 06, 2009 | 17.47 | 18.86 | 17.40 | 18.38 | 601,132 | +0.97(+5.57%) |
Jan 05, 2009 | 17.20 | 17.69 | 16.85 | 17.41 | 644,594 | +0.10(+0.58%) |
Jan 02, 2009 | 15.66 | 17.36 | 15.57 | 17.31 | 0 | +1.52(+9.63%) |
Jan 01, 2009 | 15.06 | 16.17 | 14.99 | 15.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.06 | 16.17 | 14.99 | 15.79 | 436,888 | +0.86(+5.76%) |
Dec 30, 2008 | 14.74 | 14.94 | 14.30 | 14.93 | 740,202 | +0.41(+2.82%) |
Dec 29, 2008 | 14.85 | 14.85 | 14.15 | 14.52 | 507,198 | -0.34(-2.29%) |
Dec 26, 2008 | 14.74 | 15.05 | 14.58 | 14.86 | 438,383 | +0.03(+0.20%) |
Dec 24, 2008 | 15.06 | 15.21 | 14.82 | 14.83 | 253,354 | -0.29(-1.92%) |
Dec 23, 2008 | 15.60 | 15.70 | 14.94 | 15.12 | 467,547 | -0.52(-3.32%) |
Dec 22, 2008 | 16.10 | 16.22 | 15.24 | 15.64 | 485,211 | -0.33(-2.07%) |
Dec 19, 2008 | 15.80 | 16.40 | 15.80 | 15.97 | 390,440 | +0.29(+1.85%) |
Dec 18, 2008 | 16.67 | 16.67 | 15.32 | 15.68 | 607,919 | -0.75(-4.56%) |
Dec 17, 2008 | 16.10 | 16.83 | 15.86 | 16.43 | 600,383 | -0.02(-0.12%) |
Dec 16, 2008 | 16.37 | 16.70 | 15.75 | 16.45 | 589,083 | +0.13(+0.80%) |
Dec 15, 2008 | 16.14 | 17.02 | 15.46 | 16.32 | 952,977 | +0.39(+2.45%) |
Dec 12, 2008 | 15.96 | 16.41 | 14.87 | 15.93 | 489,905 | -0.13(-0.81%) |
Dec 11, 2008 | 16.32 | 16.83 | 15.66 | 16.06 | 614,984 | -0.18(-1.11%) |
Dec 10, 2008 | 16.95 | 18.26 | 15.87 | 16.24 | 874,173 | -0.60(-3.56%) |
Dec 09, 2008 | 16.85 | 17.66 | 16.01 | 16.84 | 839,183 | -0.34(-1.98%) |
Dec 08, 2008 | 15.79 | 17.22 | 15.71 | 17.18 | 481,387 | +2.02(+13.32%) |
Dec 05, 2008 | 14.37 | 15.16 | 13.85 | 15.16 | 341,174 | +0.49(+3.34%) |
Dec 04, 2008 | 14.50 | 15.17 | 14.17 | 14.67 | 706,729 | -0.11(-0.74%) |
Dec 03, 2008 | 14.11 | 14.80 | 13.13 | 14.78 | 619,054 | +0.77(+5.50%) |
Dec 02, 2008 | 12.89 | 14.40 | 12.89 | 14.01 | 752,411 | +0.94(+7.19%) |
Dec 01, 2008 | 14.64 | 14.69 | 12.96 | 13.07 | 807,336 | -1.79(-12.05%) |
Nov 28, 2008 | 15.11 | 15.25 | 14.83 | 14.86 | 379,764 | -0.22(-1.46%) |
Nov 26, 2008 | 14.29 | 15.42 | 13.80 | 15.08 | 657,103 | +0.72(+5.01%) |
Nov 25, 2008 | 14.12 | 14.73 | 13.86 | 14.36 | 859,967 | +0.76(+5.59%) |
Nov 24, 2008 | 12.92 | 14.85 | 12.91 | 13.60 | 690,713 | +0.89(+7.00%) |
Nov 21, 2008 | 12.11 | 12.78 | 11.81 | 12.71 | 897,930 | +0.97(+8.26%) |
Nov 20, 2008 | 13.13 | 13.33 | 11.61 | 11.74 | 1,465,221 | -1.63(-12.19%) |
Nov 19, 2008 | 15.07 | 15.07 | 13.29 | 13.37 | 794,393 | -1.80(-11.87%) |
Nov 18, 2008 | 14.91 | 15.35 | 14.06 | 15.17 | 1,267,877 | +0.13(+0.86%) |
Nov 17, 2008 | 16.13 | 16.28 | 15.02 | 15.04 | 644,854 | -0.96(-6.00%) |
Nov 14, 2008 | 15.55 | 17.61 | 15.52 | 16.00 | 993,555 | +0.54(+3.49%) |
Nov 13, 2008 | 14.37 | 15.46 | 13.88 | 15.46 | 790,796 | +1.24(+8.72%) |
Nov 12, 2008 | 14.90 | 14.90 | 14.03 | 14.22 | 793,067 | -0.86(-5.70%) |
Nov 11, 2008 | 15.25 | 15.53 | 14.49 | 15.08 | 645,719 | -0.26(-1.69%) |
Nov 10, 2008 | 16.65 | 16.65 | 15.02 | 15.34 | 352,651 | -0.80(-4.96%) |
Nov 07, 2008 | 16.72 | 16.94 | 15.76 | 16.14 | 1,014,847 | -0.18(-1.10%) |
Nov 06, 2008 | 18.07 | 18.07 | 16.14 | 16.32 | 492,421 | -1.77(-9.78%) |
Nov 05, 2008 | 18.89 | 18.89 | 17.92 | 18.09 | 514,998 | -1.26(-6.51%) |
Nov 04, 2008 | 18.92 | 19.49 | 18.33 | 19.35 | 543,150 | +1.02(+5.56%) |