Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.58 | 15.77 | 14.60 | 14.79 | 0 | -0.61(-3.96%) |
Jan 29, 2009 | 16.00 | 16.07 | 15.32 | 15.40 | 374,647 | -0.85(-5.23%) |
Jan 28, 2009 | 16.22 | 16.49 | 16.03 | 16.25 | 656,008 | +0.19(+1.18%) |
Jan 27, 2009 | 15.40 | 16.34 | 15.12 | 16.06 | 990,204 | +0.76(+4.97%) |
Jan 26, 2009 | 15.15 | 15.56 | 14.97 | 15.30 | 525,717 | +0.15(+0.99%) |
Jan 23, 2009 | 15.04 | 15.53 | 15.00 | 15.15 | 486,325 | -0.21(-1.37%) |
Jan 22, 2009 | 15.25 | 15.92 | 15.20 | 15.36 | 878,349 | -0.19(-1.22%) |
Jan 21, 2009 | 15.44 | 15.72 | 15.10 | 15.55 | 1,105,758 | +0.48(+3.19%) |
Jan 20, 2009 | 14.98 | 15.37 | 14.65 | 15.07 | 1,094,748 | -0.05(-0.33%) |
Jan 16, 2009 | 15.89 | 15.89 | 14.03 | 15.12 | 1,077,451 | -0.34(-2.20%) |
Jan 15, 2009 | 17.21 | 17.80 | 15.12 | 15.46 | 2,454,174 | -0.62(-3.86%) |
Jan 14, 2009 | 16.74 | 16.82 | 15.92 | 16.08 | 1,060,028 | -0.88(-5.19%) |
Jan 13, 2009 | 16.36 | 17.03 | 16.36 | 16.96 | 539,779 | +0.40(+2.42%) |
Jan 12, 2009 | 16.79 | 17.03 | 16.29 | 16.56 | 353,264 | -0.20(-1.19%) |
Jan 09, 2009 | 17.47 | 17.47 | 16.53 | 16.76 | 412,435 | -0.66(-3.79%) |
Jan 08, 2009 | 17.96 | 18.36 | 16.88 | 17.42 | 750,513 | -0.54(-3.01%) |
Jan 07, 2009 | 17.94 | 18.15 | 17.72 | 17.96 | 543,616 | -0.24(-1.32%) |
Jan 06, 2009 | 17.99 | 18.78 | 17.26 | 18.20 | 773,206 | +0.42(+2.36%) |
Jan 05, 2009 | 18.33 | 18.55 | 17.43 | 17.78 | 771,812 | -0.54(-2.95%) |
Jan 02, 2009 | 17.60 | 18.54 | 17.60 | 18.32 | 0 | +0.73(+4.15%) |
Jan 01, 2009 | 16.89 | 17.76 | 16.61 | 17.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.89 | 17.76 | 16.61 | 17.59 | 974,748 | +0.83(+4.95%) |
Dec 30, 2008 | 16.33 | 16.88 | 16.01 | 16.76 | 522,185 | +0.63(+3.91%) |
Dec 29, 2008 | 16.35 | 16.70 | 15.94 | 16.13 | 643,756 | -0.21(-1.29%) |
Dec 26, 2008 | 15.96 | 16.35 | 15.78 | 16.34 | 306,613 | +0.39(+2.45%) |
Dec 24, 2008 | 15.85 | 16.26 | 15.51 | 15.95 | 256,910 | +0.10(+0.63%) |
Dec 23, 2008 | 16.11 | 16.46 | 15.65 | 15.85 | 552,253 | -0.03(-0.19%) |
Dec 22, 2008 | 16.26 | 16.58 | 15.42 | 15.88 | 699,056 | -0.63(-3.82%) |
Dec 19, 2008 | 16.07 | 16.66 | 15.63 | 16.51 | 1,052,028 | +0.65(+4.10%) |
Dec 18, 2008 | 16.03 | 16.10 | 15.48 | 15.86 | 739,209 | -0.11(-0.69%) |
Dec 17, 2008 | 15.65 | 16.14 | 15.16 | 15.97 | 963,364 | +0.04(+0.25%) |
Dec 16, 2008 | 14.31 | 15.99 | 14.26 | 15.93 | 941,702 | +1.70(+11.95%) |
Dec 15, 2008 | 14.32 | 14.36 | 13.55 | 14.23 | 582,040 | -0.13(-0.91%) |
Dec 12, 2008 | 13.32 | 14.42 | 13.00 | 14.36 | 0 | +0.73(+5.36%) |
Dec 11, 2008 | 15.00 | 15.00 | 13.25 | 13.63 | 734,733 | -1.43(-9.50%) |
Dec 10, 2008 | 16.20 | 16.29 | 14.75 | 15.06 | 611,412 | -1.04(-6.46%) |
Dec 09, 2008 | 15.91 | 17.11 | 15.54 | 16.10 | 603,990 | -0.15(-0.92%) |
Dec 08, 2008 | 16.33 | 16.42 | 15.35 | 16.25 | 1,138,237 | +0.38(+2.39%) |
Dec 05, 2008 | 14.88 | 15.96 | 14.13 | 15.87 | 874,710 | +0.87(+5.80%) |
Dec 04, 2008 | 14.44 | 15.59 | 14.43 | 15.00 | 683,596 | +0.45(+3.09%) |
Dec 03, 2008 | 13.92 | 14.63 | 13.50 | 14.55 | 676,045 | +0.75(+5.43%) |
Dec 02, 2008 | 12.94 | 13.81 | 12.82 | 13.80 | 634,124 | +1.10(+8.66%) |
Dec 01, 2008 | 13.79 | 13.95 | 12.64 | 12.70 | 544,598 | -1.38(-9.80%) |
Nov 28, 2008 | 13.92 | 14.18 | 13.68 | 14.08 | 166,020 | +0.08(+0.57%) |
Nov 26, 2008 | 13.20 | 14.10 | 12.98 | 14.00 | 576,950 | +0.60(+4.48%) |
Nov 25, 2008 | 13.09 | 13.61 | 12.76 | 13.40 | 654,585 | +0.20(+1.52%) |
Nov 24, 2008 | 12.75 | 13.60 | 12.59 | 13.20 | 884,266 | +0.38(+2.96%) |
Nov 21, 2008 | 11.93 | 12.83 | 11.50 | 12.82 | 1,477,890 | +1.31(+11.38%) |
Nov 20, 2008 | 12.60 | 13.16 | 11.30 | 11.51 | 995,002 | -1.15(-9.08%) |
Nov 19, 2008 | 13.24 | 13.47 | 12.60 | 12.66 | 486,610 | -0.62(-4.67%) |
Nov 18, 2008 | 13.64 | 14.05 | 12.86 | 13.28 | 583,814 | -0.38(-2.78%) |
Nov 17, 2008 | 13.58 | 14.41 | 13.40 | 13.66 | 479,435 | -0.05(-0.36%) |
Nov 14, 2008 | 14.44 | 14.54 | 13.67 | 13.71 | 0 | -0.64(-4.46%) |
Nov 13, 2008 | 13.13 | 14.36 | 12.55 | 14.35 | 995,218 | +1.32(+10.13%) |
Nov 12, 2008 | 13.82 | 13.98 | 12.94 | 13.03 | 1,018,421 | -1.03(-7.33%) |
Nov 11, 2008 | 14.50 | 14.60 | 13.99 | 14.06 | 559,889 | -0.67(-4.55%) |
Nov 10, 2008 | 15.28 | 15.28 | 14.50 | 14.73 | 270,171 | -0.22(-1.47%) |
Nov 07, 2008 | 15.02 | 15.30 | 14.65 | 14.95 | 558,797 | +0.10(+0.67%) |
Nov 06, 2008 | 15.11 | 15.45 | 14.69 | 14.85 | 469,030 | -0.35(-2.30%) |
Nov 05, 2008 | 15.68 | 16.03 | 15.12 | 15.20 | 417,637 | -0.59(-3.74%) |
Nov 04, 2008 | 15.74 | 16.11 | 15.40 | 15.79 | 753,563 | -0.03(-0.19%) |