Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.96 | 17.16 | 16.75 | 17.02 | 0 | +0.47(+2.86%) |
Jan 29, 2009 | 16.78 | 16.90 | 16.28 | 16.55 | 741,370 | -0.16(-0.98%) |
Jan 28, 2009 | 16.84 | 17.02 | 16.33 | 16.72 | 920,007 | +0.26(+1.56%) |
Jan 27, 2009 | 16.35 | 16.65 | 16.29 | 16.46 | 949,633 | +0.45(+2.80%) |
Jan 26, 2009 | 15.88 | 16.42 | 15.80 | 16.01 | 735,597 | +0.27(+1.71%) |
Jan 23, 2009 | 15.45 | 15.90 | 15.37 | 15.74 | 549,154 | +0.10(+0.65%) |
Jan 22, 2009 | 15.37 | 15.80 | 15.37 | 15.64 | 720,955 | -0.23(-1.44%) |
Jan 21, 2009 | 15.95 | 16.13 | 15.34 | 15.87 | 1,170,719 | +0.06(+0.35%) |
Jan 20, 2009 | 15.95 | 16.22 | 15.77 | 15.81 | 1,156,433 | -0.41(-2.53%) |
Jan 16, 2009 | 16.45 | 16.56 | 16.03 | 16.22 | 0 | +0.10(+0.59%) |
Jan 15, 2009 | 15.70 | 16.21 | 15.55 | 16.13 | 734,315 | +0.58(+3.74%) |
Jan 14, 2009 | 15.75 | 15.91 | 15.40 | 15.55 | 1,707,164 | -0.78(-4.81%) |
Jan 13, 2009 | 16.18 | 16.56 | 16.05 | 16.33 | 2,977,995 | -0.68(-4.00%) |
Jan 12, 2009 | 16.92 | 17.30 | 16.79 | 17.01 | 1,755,072 | -0.37(-2.12%) |
Jan 09, 2009 | 17.49 | 17.54 | 17.15 | 17.38 | 1,890,021 | +0.43(+2.52%) |
Jan 08, 2009 | 16.88 | 16.97 | 16.59 | 16.95 | 1,138,585 | +0.62(+3.78%) |
Jan 07, 2009 | 16.39 | 16.60 | 16.29 | 16.34 | 1,696,254 | -0.47(-2.79%) |
Jan 06, 2009 | 16.16 | 16.81 | 16.14 | 16.81 | 1,416,236 | -0.14(-0.84%) |
Jan 05, 2009 | 16.56 | 16.95 | 16.48 | 16.95 | 729,438 | +0.03(+0.18%) |
Jan 02, 2009 | 16.38 | 16.92 | 16.37 | 16.92 | 0 | +0.51(+3.09%) |
Jan 01, 2009 | 16.15 | 16.73 | 16.07 | 16.41 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.15 | 16.73 | 16.07 | 16.41 | 446,268 | +0.42(+2.63%) |
Dec 30, 2008 | 15.95 | 16.14 | 15.77 | 15.99 | 458,909 | +0.06(+0.39%) |
Dec 29, 2008 | 16.09 | 16.14 | 15.80 | 15.93 | 494,151 | +0.08(+0.51%) |
Dec 26, 2008 | 15.48 | 15.91 | 15.48 | 15.85 | 181,452 | +0.12(+0.79%) |
Dec 24, 2008 | 15.79 | 16.10 | 15.57 | 15.72 | 150,447 | -0.42(-2.60%) |
Dec 23, 2008 | 16.22 | 16.25 | 15.76 | 16.14 | 552,872 | +0.25(+1.55%) |
Dec 22, 2008 | 16.08 | 16.10 | 15.69 | 15.90 | 1,063,474 | +0.14(+0.88%) |
Dec 19, 2008 | 15.79 | 16.22 | 15.71 | 15.76 | 1,572,914 | -0.11(-0.68%) |
Dec 18, 2008 | 15.93 | 16.35 | 15.79 | 15.87 | 877,546 | +0.27(+1.70%) |
Dec 17, 2008 | 15.80 | 15.97 | 15.50 | 15.60 | 830,867 | -0.84(-5.11%) |
Dec 16, 2008 | 15.88 | 16.50 | 15.65 | 16.44 | 1,730,971 | +0.90(+5.76%) |
Dec 15, 2008 | 15.49 | 15.65 | 15.29 | 15.54 | 1,176,878 | +0.34(+2.26%) |
Dec 12, 2008 | 15.25 | 15.42 | 14.95 | 15.20 | 1,093,631 | -0.32(-2.09%) |
Dec 11, 2008 | 15.68 | 15.93 | 15.38 | 15.53 | 689,682 | +0.02(+0.10%) |
Dec 10, 2008 | 15.56 | 15.87 | 15.45 | 15.51 | 415,736 | -0.15(-0.95%) |
Dec 09, 2008 | 15.39 | 15.79 | 15.27 | 15.66 | 1,422,826 | -0.18(-1.13%) |
Dec 08, 2008 | 15.50 | 15.93 | 15.34 | 15.84 | 1,114,111 | +0.15(+0.95%) |
Dec 05, 2008 | 15.27 | 15.88 | 14.96 | 15.69 | 1,342,475 | +0.67(+4.49%) |
Dec 04, 2008 | 15.20 | 15.55 | 14.95 | 15.02 | 839,812 | -0.97(-6.09%) |
Dec 03, 2008 | 15.52 | 15.99 | 15.18 | 15.99 | 1,311,580 | +0.80(+5.25%) |
Dec 02, 2008 | 15.11 | 15.45 | 14.91 | 15.19 | 1,298,308 | +0.83(+5.81%) |
Dec 01, 2008 | 15.30 | 15.37 | 14.31 | 14.36 | 1,512,196 | -1.84(-11.35%) |
Nov 28, 2008 | 15.62 | 16.50 | 15.62 | 16.20 | 713,731 | -0.55(-3.28%) |
Nov 26, 2008 | 16.16 | 16.75 | 16.04 | 16.75 | 1,092,916 | -0.27(-1.56%) |
Nov 25, 2008 | 16.41 | 17.16 | 16.27 | 17.01 | 1,268,811 | +0.51(+3.11%) |
Nov 24, 2008 | 15.44 | 16.80 | 15.42 | 16.50 | 1,024,915 | +1.60(+10.74%) |
Nov 21, 2008 | 15.14 | 15.16 | 14.40 | 14.90 | 954,371 | +0.07(+0.46%) |
Nov 20, 2008 | 15.32 | 15.73 | 14.73 | 14.83 | 779,398 | -0.57(-3.67%) |
Nov 19, 2008 | 15.69 | 16.07 | 15.40 | 15.40 | 540,250 | -0.72(-4.49%) |
Nov 18, 2008 | 15.48 | 16.12 | 15.46 | 16.12 | 602,904 | +0.34(+2.13%) |
Nov 17, 2008 | 15.64 | 16.26 | 15.59 | 15.78 | 585,735 | +0.35(+2.26%) |
Nov 14, 2008 | 15.27 | 15.99 | 15.27 | 15.43 | 0 | -1.04(-6.34%) |
Nov 13, 2008 | 15.67 | 16.48 | 14.92 | 16.48 | 504,106 | +0.97(+6.23%) |
Nov 12, 2008 | 15.92 | 15.99 | 15.49 | 15.51 | 488,205 | -0.45(-2.81%) |
Nov 11, 2008 | 16.13 | 16.22 | 15.76 | 15.96 | 690,342 | -0.57(-3.46%) |
Nov 10, 2008 | 16.68 | 16.84 | 16.22 | 16.53 | 321,255 | -0.32(-1.92%) |
Nov 07, 2008 | 16.62 | 16.92 | 16.41 | 16.86 | 443,779 | +0.66(+4.06%) |
Nov 06, 2008 | 16.62 | 16.88 | 15.84 | 16.20 | 592,457 | -0.59(-3.50%) |
Nov 05, 2008 | 17.06 | 17.53 | 16.73 | 16.78 | 447,854 | -0.83(-4.74%) |
Nov 04, 2008 | 17.36 | 17.80 | 17.26 | 17.62 | 446,093 | +0.40(+2.30%) |