Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.05 | 15.07 | 14.50 | 14.50 | 0 | -0.69(-4.54%) |
Jan 29, 2009 | 15.64 | 15.64 | 15.10 | 15.19 | 18,657 | -0.71(-4.47%) |
Jan 28, 2009 | 15.55 | 15.90 | 15.55 | 15.90 | 6,472 | +1.04(+7.00%) |
Jan 27, 2009 | 14.71 | 14.90 | 14.68 | 14.86 | 7,702 | +0.07(+0.47%) |
Jan 26, 2009 | 15.14 | 15.14 | 14.71 | 14.79 | 31,846 | +0.06(+0.41%) |
Jan 23, 2009 | 14.43 | 14.88 | 14.43 | 14.73 | 12,871 | +0.06(+0.41%) |
Jan 22, 2009 | 15.29 | 15.29 | 14.50 | 14.67 | 4,548 | -0.52(-3.40%) |
Jan 21, 2009 | 14.83 | 15.19 | 14.63 | 15.19 | 4,170 | +0.64(+4.37%) |
Jan 20, 2009 | 15.89 | 15.89 | 14.55 | 14.55 | 52,440 | -1.51(-9.42%) |
Jan 16, 2009 | 16.02 | 16.11 | 15.73 | 16.06 | 3,121 | +0.28(+1.80%) |
Jan 15, 2009 | 15.87 | 16.13 | 15.37 | 15.78 | 11,487 | +0.03(+0.19%) |
Jan 14, 2009 | 16.14 | 16.15 | 15.75 | 15.75 | 57,289 | -0.73(-4.43%) |
Jan 13, 2009 | 16.57 | 16.70 | 16.48 | 16.48 | 6,165 | -0.02(-0.12%) |
Jan 12, 2009 | 16.80 | 16.80 | 16.50 | 16.50 | 3,835 | -0.50(-2.94%) |
Jan 09, 2009 | 17.14 | 17.16 | 17.00 | 17.00 | 2,257 | -0.48(-2.77%) |
Jan 08, 2009 | 17.32 | 17.56 | 17.32 | 17.48 | 1,529 | +0.17(+1.01%) |
Jan 07, 2009 | 17.70 | 17.70 | 17.31 | 17.31 | 2,226 | -0.72(-3.99%) |
Jan 06, 2009 | 18.12 | 18.12 | 17.95 | 18.03 | 1,555 | +0.16(+0.88%) |
Jan 05, 2009 | 18.00 | 18.00 | 17.84 | 17.87 | 5,920 | -0.31(-1.69%) |
Jan 02, 2009 | 17.59 | 18.18 | 17.59 | 18.18 | 0 | +0.17(+0.93%) |
Jan 01, 2009 | 17.59 | 18.01 | 17.59 | 18.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.59 | 18.01 | 17.59 | 18.01 | 76,770 | +0.69(+4.00%) |
Dec 30, 2008 | 17.06 | 17.32 | 17.06 | 17.32 | 4,700 | +0.54(+3.24%) |
Dec 29, 2008 | 16.88 | 16.88 | 16.61 | 16.78 | 14,783 | -0.08(-0.46%) |
Dec 26, 2008 | 17.12 | 17.12 | 16.67 | 16.85 | 4,843 | +0.08(+0.49%) |
Dec 24, 2008 | 16.50 | 16.85 | 16.50 | 16.77 | 16,156 | +0.12(+0.70%) |
Dec 23, 2008 | 16.92 | 17.05 | 16.65 | 16.65 | 13,292 | +0.13(+0.79%) |
Dec 22, 2008 | 17.10 | 17.15 | 16.52 | 16.52 | 2,120 | -0.82(-4.71%) |
Dec 19, 2008 | 17.13 | 17.38 | 17.13 | 17.34 | 6,804 | +0.25(+1.48%) |
Dec 18, 2008 | 17.16 | 17.50 | 17.09 | 17.09 | 8,836 | -0.32(-1.86%) |
Dec 17, 2008 | 17.18 | 17.51 | 17.10 | 17.41 | 25,092 | +0.27(+1.58%) |
Dec 16, 2008 | 16.31 | 17.15 | 16.31 | 17.14 | 5,906 | +1.07(+6.68%) |
Dec 15, 2008 | 16.67 | 16.67 | 15.82 | 16.07 | 8,251 | -0.39(-2.39%) |
Dec 12, 2008 | 16.00 | 16.46 | 15.88 | 16.46 | 6,556 | +0.39(+2.45%) |
Dec 11, 2008 | 16.91 | 16.93 | 16.07 | 16.07 | 4,848 | -0.90(-5.32%) |
Dec 10, 2008 | 16.92 | 17.19 | 16.65 | 16.97 | 16,450 | +0.05(+0.27%) |
Dec 09, 2008 | 17.28 | 17.63 | 16.80 | 16.92 | 8,345 | -0.41(-2.34%) |
Dec 08, 2008 | 17.57 | 17.57 | 17.10 | 17.33 | 5,062 | +0.27(+1.58%) |
Dec 05, 2008 | 15.90 | 17.06 | 15.68 | 17.06 | 20,560 | +1.27(+8.04%) |
Dec 04, 2008 | 16.15 | 16.54 | 15.79 | 15.79 | 24,923 | -0.45(-2.77%) |
Dec 03, 2008 | 15.52 | 16.24 | 15.49 | 16.24 | 12,103 | +0.99(+6.51%) |
Dec 02, 2008 | 15.17 | 15.68 | 15.10 | 15.25 | 9,722 | -0.25(-1.63%) |
Dec 01, 2008 | 16.74 | 17.24 | 15.50 | 15.50 | 3,916 | -1.45(-8.57%) |
Nov 28, 2008 | 16.73 | 16.95 | 16.71 | 16.95 | 3,889 | +0.23(+1.39%) |
Nov 26, 2008 | 15.86 | 16.72 | 15.83 | 16.72 | 10,216 | +0.76(+4.76%) |
Nov 25, 2008 | 15.76 | 15.96 | 15.49 | 15.96 | 12,096 | +0.28(+1.81%) |
Nov 24, 2008 | 14.53 | 15.68 | 14.53 | 15.68 | 7,754 | +1.56(+11.06%) |
Nov 21, 2008 | 13.88 | 14.16 | 13.15 | 14.11 | 11,409 | +0.25(+1.81%) |
Nov 20, 2008 | 14.63 | 14.63 | 13.86 | 13.86 | 38,111 | -0.77(-5.25%) |
Nov 19, 2008 | 15.64 | 15.74 | 14.63 | 14.63 | 4,398 | -0.74(-4.81%) |
Nov 18, 2008 | 16.21 | 16.21 | 15.37 | 15.37 | 1,770 | -0.63(-3.94%) |
Nov 17, 2008 | 16.40 | 16.53 | 16.00 | 16.00 | 14,387 | -1.12(-6.55%) |
Nov 14, 2008 | 17.05 | 17.47 | 16.71 | 17.12 | 3,189 | -0.04(-0.23%) |
Nov 13, 2008 | 15.92 | 17.16 | 15.55 | 17.16 | 56,818 | +1.13(+7.05%) |
Nov 12, 2008 | 16.54 | 16.65 | 16.03 | 16.03 | 15,524 | -0.80(-4.75%) |
Nov 11, 2008 | 16.53 | 16.83 | 16.41 | 16.83 | 2,438 | -0.11(-0.65%) |
Nov 10, 2008 | 17.67 | 18.40 | 16.83 | 16.94 | 26,829 | -0.21(-1.22%) |
Nov 07, 2008 | 17.12 | 17.16 | 16.97 | 17.15 | 5,366 | +0.36(+2.14%) |
Nov 06, 2008 | 17.25 | 17.75 | 16.78 | 16.79 | 8,972 | -1.29(-7.13%) |
Nov 05, 2008 | 18.59 | 18.88 | 17.98 | 18.08 | 17,243 | -0.41(-2.22%) |
Nov 04, 2008 | 18.29 | 18.75 | 18.29 | 18.49 | 5,584 | +0.50(+2.77%) |