Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.21 | 15.21 | 14.01 | 14.28 | 0 | -0.51(-3.43%) |
Jan 29, 2009 | 15.64 | 15.71 | 14.79 | 14.79 | 512,209 | -1.25(-7.80%) |
Jan 28, 2009 | 15.31 | 16.04 | 15.09 | 16.04 | 801,934 | +1.14(+7.64%) |
Jan 27, 2009 | 14.96 | 14.99 | 14.55 | 14.90 | 708,743 | +0.35(+2.43%) |
Jan 26, 2009 | 14.46 | 14.97 | 14.33 | 14.55 | 620,433 | -0.20(-1.39%) |
Jan 23, 2009 | 13.76 | 14.75 | 13.74 | 14.75 | 1,372,414 | +0.49(+3.43%) |
Jan 22, 2009 | 14.41 | 14.92 | 13.94 | 14.26 | 1,434,094 | -0.79(-5.22%) |
Jan 21, 2009 | 14.05 | 15.07 | 13.54 | 15.05 | 1,510,647 | +1.38(+10.10%) |
Jan 20, 2009 | 15.12 | 15.12 | 13.67 | 13.67 | 1,136,205 | -1.65(-10.75%) |
Jan 16, 2009 | 15.04 | 15.31 | 14.36 | 15.31 | 1,566,279 | +0.64(+4.39%) |
Jan 15, 2009 | 14.01 | 15.10 | 13.66 | 14.67 | 687,684 | +0.61(+4.36%) |
Jan 14, 2009 | 14.30 | 14.36 | 13.97 | 14.06 | 910,319 | -0.58(-3.97%) |
Jan 13, 2009 | 14.12 | 14.74 | 13.98 | 14.64 | 622,748 | +0.48(+3.37%) |
Jan 12, 2009 | 14.99 | 14.99 | 13.97 | 14.16 | 100,854 | -0.81(-5.42%) |
Jan 09, 2009 | 15.42 | 15.56 | 14.95 | 14.97 | 33,298 | -0.69(-4.39%) |
Jan 08, 2009 | 15.79 | 15.84 | 15.54 | 15.66 | 23,858 | -0.22(-1.36%) |
Jan 07, 2009 | 15.90 | 16.32 | 15.82 | 15.88 | 16,601 | -0.38(-2.32%) |
Jan 06, 2009 | 15.47 | 16.27 | 15.47 | 16.25 | 9,948 | +0.63(+4.04%) |
Jan 05, 2009 | 15.95 | 15.95 | 15.60 | 15.62 | 14,234 | -0.37(-2.32%) |
Jan 02, 2009 | 16.42 | 16.48 | 15.99 | 15.99 | 0 | -0.67(-4.05%) |
Jan 01, 2009 | 15.95 | 16.71 | 15.93 | 16.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.95 | 16.71 | 15.93 | 16.67 | 11,105 | +0.85(+5.40%) |
Dec 30, 2008 | 15.15 | 15.87 | 15.15 | 15.81 | 33,102 | +0.80(+5.32%) |
Dec 29, 2008 | 15.81 | 15.81 | 14.81 | 15.02 | 25,150 | -0.80(-5.05%) |
Dec 26, 2008 | 15.84 | 15.84 | 15.47 | 15.81 | 1,567 | +0.16(+1.03%) |
Dec 24, 2008 | 15.70 | 15.70 | 15.47 | 15.65 | 18,425 | -0.38(-2.39%) |
Dec 23, 2008 | 16.64 | 16.64 | 15.95 | 16.04 | 109,245 | -0.44(-2.67%) |
Dec 22, 2008 | 17.03 | 17.03 | 15.77 | 16.48 | 19,132 | -0.63(-3.69%) |
Dec 19, 2008 | 16.84 | 17.11 | 16.56 | 17.11 | 13,851 | +0.31(+1.84%) |
Dec 18, 2008 | 18.02 | 18.07 | 16.40 | 16.80 | 88,968 | -1.24(-6.86%) |
Dec 17, 2008 | 17.92 | 18.67 | 17.08 | 18.04 | 38,997 | +0.33(+1.85%) |
Dec 16, 2008 | 16.34 | 17.71 | 16.07 | 17.71 | 21,582 | +1.89(+11.98%) |
Dec 15, 2008 | 16.25 | 16.25 | 15.55 | 15.81 | 12,682 | -1.00(-5.96%) |
Dec 12, 2008 | 14.88 | 16.82 | 14.74 | 16.82 | 27,125 | +1.89(+12.69%) |
Dec 11, 2008 | 17.63 | 17.63 | 14.92 | 14.92 | 85,231 | -2.71(-15.37%) |
Dec 10, 2008 | 16.73 | 17.65 | 16.73 | 17.63 | 5,722 | +1.02(+6.15%) |
Dec 09, 2008 | 18.01 | 18.14 | 16.48 | 16.61 | 114,436 | -1.55(-8.52%) |
Dec 08, 2008 | 17.63 | 18.16 | 17.23 | 18.16 | 29,440 | +1.13(+6.65%) |
Dec 05, 2008 | 15.43 | 17.29 | 15.35 | 17.03 | 29,976 | +1.73(+11.33%) |
Dec 04, 2008 | 15.78 | 16.56 | 15.30 | 15.30 | 16,098 | -0.66(-4.15%) |
Dec 03, 2008 | 14.78 | 15.96 | 14.41 | 15.96 | 19,948 | +0.71(+4.63%) |
Dec 02, 2008 | 13.46 | 15.25 | 13.46 | 15.25 | 15,717 | +1.63(+12.00%) |
Dec 01, 2008 | 15.88 | 15.88 | 13.62 | 13.62 | 55,570 | -2.79(-17.01%) |
Nov 28, 2008 | 16.25 | 16.41 | 16.17 | 16.41 | 22,698 | -0.03(-0.19%) |
Nov 26, 2008 | 15.33 | 16.44 | 15.33 | 16.44 | 7,748 | +0.76(+4.81%) |
Nov 25, 2008 | 15.15 | 15.85 | 14.68 | 15.69 | 81,302 | +0.91(+6.16%) |
Nov 24, 2008 | 13.04 | 14.96 | 12.79 | 14.78 | 144,834 | +2.81(+23.49%) |
Nov 21, 2008 | 11.76 | 12.06 | 11.21 | 11.96 | 54,969 | +0.51(+4.49%) |
Nov 20, 2008 | 12.30 | 13.25 | 11.45 | 11.45 | 48,019 | -0.91(-7.36%) |
Nov 19, 2008 | 13.70 | 14.03 | 12.36 | 12.36 | 27,617 | -1.62(-11.56%) |
Nov 18, 2008 | 14.37 | 14.53 | 13.58 | 13.98 | 13,893 | -0.78(-5.29%) |
Nov 17, 2008 | 14.89 | 15.10 | 14.46 | 14.76 | 23,428 | -0.15(-1.00%) |
Nov 14, 2008 | 16.37 | 16.37 | 14.91 | 14.91 | 6,898 | -2.19(-12.82%) |
Nov 13, 2008 | 15.72 | 17.15 | 14.97 | 17.10 | 160,728 | +1.50(+9.60%) |
Nov 12, 2008 | 15.90 | 16.07 | 15.47 | 15.60 | 41,846 | -0.56(-3.48%) |
Nov 11, 2008 | 15.88 | 16.66 | 15.68 | 16.16 | 68,244 | -0.08(-0.50%) |
Nov 10, 2008 | 17.49 | 17.49 | 16.09 | 16.24 | 49,151 | -1.00(-5.82%) |
Nov 07, 2008 | 16.72 | 17.24 | 16.50 | 17.24 | 70,898 | +0.69(+4.15%) |
Nov 06, 2008 | 17.08 | 17.15 | 16.42 | 16.56 | 173,810 | -0.54(-3.18%) |
Nov 05, 2008 | 18.78 | 18.79 | 17.10 | 17.10 | 302,286 | -1.98(-10.38%) |
Nov 04, 2008 | 19.08 | 19.14 | 18.51 | 19.08 | 296,410 | +0.46(+2.49%) |