Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.80 | 14.80 | 14.37 | 14.40 | 0 | -0.61(-4.05%) |
Jan 29, 2009 | 15.60 | 15.65 | 15.00 | 15.00 | 15,758 | -1.48(-9.00%) |
Jan 28, 2009 | 15.91 | 16.49 | 15.80 | 16.49 | 17,468 | +1.38(+9.16%) |
Jan 27, 2009 | 14.77 | 15.10 | 14.64 | 15.10 | 18,562 | +0.56(+3.86%) |
Jan 26, 2009 | 14.92 | 15.23 | 14.35 | 14.54 | 28,139 | -0.28(-1.92%) |
Jan 23, 2009 | 14.47 | 15.04 | 13.96 | 14.83 | 12,079 | +0.19(+1.27%) |
Jan 22, 2009 | 15.28 | 15.28 | 14.41 | 14.64 | 13,638 | -1.35(-8.47%) |
Jan 21, 2009 | 15.12 | 16.00 | 14.96 | 16.00 | 25,798 | +0.80(+5.26%) |
Jan 20, 2009 | 16.12 | 16.23 | 15.13 | 15.20 | 27,272 | -1.15(-7.05%) |
Jan 16, 2009 | 16.37 | 16.55 | 15.89 | 16.35 | 34,066 | +0.45(+2.83%) |
Jan 15, 2009 | 15.93 | 16.43 | 15.37 | 15.90 | 11,111 | -0.05(-0.32%) |
Jan 14, 2009 | 16.07 | 16.14 | 15.88 | 15.95 | 19,970 | -0.98(-5.81%) |
Jan 13, 2009 | 16.53 | 17.13 | 16.53 | 16.93 | 16,497 | +0.17(+1.01%) |
Jan 12, 2009 | 17.54 | 17.54 | 16.64 | 16.76 | 54,022 | -0.95(-5.38%) |
Jan 09, 2009 | 17.64 | 17.79 | 17.64 | 17.72 | 3,394 | -0.28(-1.54%) |
Jan 08, 2009 | 17.68 | 18.12 | 17.68 | 17.99 | 13,225 | +0.23(+1.30%) |
Jan 07, 2009 | 18.42 | 18.42 | 17.68 | 17.76 | 9,234 | -0.95(-5.09%) |
Jan 06, 2009 | 18.69 | 18.89 | 18.54 | 18.72 | 117,079 | +0.29(+1.58%) |
Jan 05, 2009 | 18.45 | 18.55 | 18.11 | 18.42 | 41,627 | -0.12(-0.62%) |
Jan 02, 2009 | 18.38 | 18.59 | 18.05 | 18.54 | 0 | +0.22(+1.22%) |
Jan 01, 2009 | 17.99 | 18.40 | 17.82 | 18.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.99 | 18.40 | 17.82 | 18.32 | 37,505 | +0.41(+2.27%) |
Dec 30, 2008 | 17.09 | 17.91 | 17.09 | 17.91 | 40,152 | +0.79(+4.63%) |
Dec 29, 2008 | 16.98 | 17.21 | 16.86 | 17.12 | 15,467 | -0.05(-0.31%) |
Dec 26, 2008 | 17.03 | 17.23 | 16.99 | 17.17 | 12,343 | +0.22(+1.32%) |
Dec 24, 2008 | 16.77 | 16.95 | 16.76 | 16.95 | 6,153 | -0.08(-0.45%) |
Dec 23, 2008 | 17.29 | 17.56 | 16.91 | 17.03 | 14,039 | -0.28(-1.64%) |
Dec 22, 2008 | 17.66 | 17.76 | 17.02 | 17.31 | 18,570 | -0.77(-4.26%) |
Dec 19, 2008 | 18.07 | 18.25 | 17.83 | 18.08 | 12,121 | +0.36(+2.05%) |
Dec 18, 2008 | 17.62 | 18.52 | 17.56 | 17.72 | 37,294 | +0.00(+0.00%) |
Dec 17, 2008 | 18.02 | 18.16 | 17.58 | 17.72 | 30,255 | -0.43(-2.37%) |
Dec 16, 2008 | 16.59 | 18.16 | 16.59 | 18.15 | 56,351 | +1.78(+10.84%) |
Dec 15, 2008 | 16.89 | 16.89 | 16.18 | 16.37 | 7,803 | -0.48(-2.87%) |
Dec 12, 2008 | 16.13 | 16.86 | 15.75 | 16.86 | 64,394 | +0.46(+2.81%) |
Dec 11, 2008 | 16.83 | 17.27 | 16.30 | 16.40 | 22,936 | -0.62(-3.62%) |
Dec 10, 2008 | 17.22 | 17.40 | 16.67 | 17.01 | 24,621 | +0.08(+0.47%) |
Dec 09, 2008 | 17.24 | 17.89 | 16.91 | 16.93 | 45,636 | -0.40(-2.32%) |
Dec 08, 2008 | 19.20 | 19.20 | 16.14 | 17.33 | 87,618 | +0.09(+0.53%) |
Dec 05, 2008 | 15.30 | 17.24 | 15.30 | 17.24 | 41,091 | +2.06(+13.57%) |
Dec 04, 2008 | 15.30 | 16.04 | 15.18 | 15.18 | 36,146 | -0.50(-3.19%) |
Dec 03, 2008 | 14.67 | 15.68 | 14.59 | 15.68 | 10,160 | +0.79(+5.28%) |
Dec 02, 2008 | 14.65 | 15.25 | 14.37 | 14.89 | 16,604 | +0.15(+1.03%) |
Dec 01, 2008 | 16.05 | 16.05 | 14.74 | 14.74 | 16,730 | -1.61(-9.83%) |
Nov 28, 2008 | 16.01 | 16.36 | 15.99 | 16.35 | 4,098 | +0.55(+3.45%) |
Nov 26, 2008 | 14.67 | 15.91 | 14.67 | 15.80 | 16,512 | +0.66(+4.37%) |
Nov 25, 2008 | 14.99 | 15.15 | 14.44 | 15.14 | 27,101 | +0.68(+4.68%) |
Nov 24, 2008 | 13.37 | 14.50 | 13.15 | 14.47 | 27,780 | +1.35(+10.32%) |
Nov 21, 2008 | 12.26 | 13.11 | 12.00 | 13.11 | 41,608 | +1.10(+9.15%) |
Nov 20, 2008 | 13.07 | 13.42 | 12.01 | 12.01 | 15,286 | -1.38(-10.33%) |
Nov 19, 2008 | 14.92 | 14.92 | 13.40 | 13.40 | 109,223 | -1.64(-10.89%) |
Nov 18, 2008 | 15.12 | 15.26 | 14.40 | 15.03 | 9,981 | -0.01(-0.05%) |
Nov 17, 2008 | 15.68 | 15.90 | 15.04 | 15.04 | 12,948 | -1.15(-7.12%) |
Nov 14, 2008 | 16.43 | 16.86 | 16.01 | 16.20 | 9,672 | -0.59(-3.53%) |
Nov 13, 2008 | 15.44 | 16.79 | 15.07 | 16.79 | 13,101 | +1.38(+8.93%) |
Nov 12, 2008 | 16.04 | 16.08 | 15.37 | 15.41 | 192,073 | -0.88(-5.42%) |
Nov 11, 2008 | 16.19 | 16.63 | 15.82 | 16.30 | 25,200 | -0.53(-3.15%) |
Nov 10, 2008 | 18.29 | 18.29 | 16.83 | 16.83 | 11,196 | -0.20(-1.17%) |
Nov 07, 2008 | 16.71 | 17.27 | 16.71 | 17.03 | 7,043 | +0.26(+1.56%) |
Nov 06, 2008 | 18.03 | 18.03 | 16.76 | 16.76 | 21,130 | -1.13(-6.31%) |
Nov 05, 2008 | 18.71 | 19.02 | 17.89 | 17.89 | 11,744 | -1.14(-5.98%) |
Nov 04, 2008 | 18.02 | 19.09 | 18.02 | 19.03 | 26,567 | +0.99(+5.50%) |