Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.68 | 16.02 | 15.37 | 15.64 | 0 | -0.12(-0.74%) |
Jan 29, 2009 | 16.39 | 16.56 | 15.72 | 15.76 | 495,925 | -0.86(-5.15%) |
Jan 28, 2009 | 15.85 | 16.62 | 15.60 | 16.61 | 484,428 | +1.10(+7.08%) |
Jan 27, 2009 | 15.40 | 15.75 | 15.15 | 15.52 | 463,301 | -0.01(-0.06%) |
Jan 26, 2009 | 15.29 | 15.91 | 15.08 | 15.52 | 292,416 | +0.43(+2.87%) |
Jan 23, 2009 | 14.85 | 15.15 | 14.62 | 15.09 | 391,794 | -0.02(-0.12%) |
Jan 22, 2009 | 15.35 | 15.78 | 14.95 | 15.11 | 437,081 | -0.82(-5.15%) |
Jan 21, 2009 | 14.81 | 15.95 | 14.59 | 15.93 | 869,911 | +1.22(+8.27%) |
Jan 20, 2009 | 15.15 | 15.53 | 14.65 | 14.71 | 862,959 | -0.59(-3.83%) |
Jan 16, 2009 | 15.24 | 15.49 | 14.79 | 15.30 | 579,722 | +0.22(+1.43%) |
Jan 15, 2009 | 14.63 | 15.36 | 14.47 | 15.08 | 636,604 | +0.50(+3.40%) |
Jan 14, 2009 | 14.61 | 14.97 | 14.36 | 14.59 | 952,388 | -0.02(-0.12%) |
Jan 13, 2009 | 13.66 | 14.96 | 13.66 | 14.61 | 1,313,075 | +0.53(+3.78%) |
Jan 12, 2009 | 14.34 | 14.73 | 13.92 | 14.07 | 871,465 | -0.90(-6.02%) |
Jan 09, 2009 | 15.68 | 16.57 | 13.92 | 14.97 | 2,619,592 | -1.63(-9.82%) |
Jan 08, 2009 | 15.80 | 16.86 | 15.49 | 16.61 | 1,301,893 | +0.84(+5.31%) |
Jan 07, 2009 | 15.37 | 15.82 | 15.00 | 15.77 | 909,551 | +0.04(+0.23%) |
Jan 06, 2009 | 15.30 | 15.77 | 14.88 | 15.73 | 549,753 | +0.76(+5.05%) |
Jan 05, 2009 | 16.67 | 16.67 | 14.96 | 14.97 | 596,639 | -1.83(-10.88%) |
Jan 02, 2009 | 16.15 | 16.95 | 15.71 | 16.80 | 0 | +0.80(+5.01%) |
Jan 01, 2009 | 15.46 | 16.22 | 15.25 | 16.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.46 | 16.22 | 15.25 | 16.00 | 492,205 | +0.72(+4.72%) |
Dec 30, 2008 | 15.26 | 15.48 | 14.90 | 15.28 | 455,344 | -0.06(-0.41%) |
Dec 29, 2008 | 15.30 | 15.51 | 14.85 | 15.34 | 585,736 | -0.06(-0.41%) |
Dec 26, 2008 | 14.52 | 15.51 | 14.38 | 15.41 | 222,246 | +0.89(+6.14%) |
Dec 24, 2008 | 14.12 | 14.54 | 13.89 | 14.52 | 215,266 | +0.39(+2.74%) |
Dec 23, 2008 | 14.13 | 14.79 | 13.69 | 14.13 | 2,215,321 | -0.01(-0.06%) |
Dec 22, 2008 | 14.85 | 14.88 | 13.85 | 14.14 | 437,176 | -0.73(-4.91%) |
Dec 19, 2008 | 15.05 | 15.61 | 14.71 | 14.87 | 580,067 | -0.15(-1.02%) |
Dec 18, 2008 | 14.94 | 15.49 | 14.70 | 15.02 | 405,425 | +0.15(+1.03%) |
Dec 17, 2008 | 14.11 | 15.42 | 13.97 | 14.87 | 399,079 | +0.45(+3.13%) |
Dec 16, 2008 | 14.35 | 14.59 | 13.95 | 14.42 | 420,147 | +0.37(+2.63%) |
Dec 15, 2008 | 14.74 | 14.93 | 13.73 | 14.05 | 439,108 | -0.74(-5.00%) |
Dec 12, 2008 | 13.45 | 14.94 | 13.45 | 14.79 | 458,420 | +0.82(+5.87%) |
Dec 11, 2008 | 14.92 | 14.99 | 13.68 | 13.97 | 511,563 | -1.14(-7.57%) |
Dec 10, 2008 | 14.55 | 15.25 | 14.28 | 15.11 | 420,415 | +0.58(+3.97%) |
Dec 09, 2008 | 15.00 | 15.08 | 14.17 | 14.53 | 667,650 | -0.53(-3.53%) |
Dec 08, 2008 | 14.73 | 15.56 | 14.73 | 15.06 | 495,676 | +0.63(+4.37%) |
Dec 05, 2008 | 13.15 | 14.63 | 12.97 | 14.43 | 380,003 | +0.97(+7.23%) |
Dec 04, 2008 | 14.04 | 14.48 | 13.35 | 13.46 | 459,359 | -0.78(-5.50%) |
Dec 03, 2008 | 13.76 | 14.33 | 12.79 | 14.24 | 372,395 | +0.86(+6.39%) |
Dec 02, 2008 | 13.58 | 14.02 | 13.01 | 13.39 | 875,653 | +0.15(+1.16%) |
Dec 01, 2008 | 13.37 | 14.06 | 12.92 | 13.24 | 744,256 | -0.67(-4.80%) |
Nov 28, 2008 | 13.97 | 14.52 | 13.43 | 13.90 | 112,203 | -0.26(-1.84%) |
Nov 26, 2008 | 12.67 | 14.54 | 12.08 | 14.16 | 958,807 | +1.32(+10.24%) |
Nov 25, 2008 | 12.91 | 12.92 | 12.20 | 12.85 | 458,145 | +0.59(+4.78%) |
Nov 24, 2008 | 11.77 | 12.43 | 11.45 | 12.26 | 648,281 | +0.91(+8.02%) |
Nov 21, 2008 | 10.99 | 11.62 | 10.30 | 11.35 | 567,294 | +0.65(+6.06%) |
Nov 20, 2008 | 10.69 | 11.51 | 9.965 | 10.70 | 971,869 | -0.21(-1.90%) |
Nov 19, 2008 | 11.07 | 11.63 | 10.87 | 10.91 | 628,231 | -0.32(-2.89%) |
Nov 18, 2008 | 11.78 | 11.78 | 11.06 | 11.24 | 525,174 | -0.41(-3.48%) |
Nov 17, 2008 | 12.39 | 12.52 | 11.58 | 11.64 | 583,436 | -0.93(-7.38%) |
Nov 14, 2008 | 12.48 | 13.22 | 11.81 | 12.57 | 936,328 | -0.20(-1.55%) |
Nov 13, 2008 | 11.80 | 12.80 | 11.63 | 12.77 | 1,103,405 | +0.97(+8.25%) |
Nov 12, 2008 | 12.06 | 12.36 | 11.50 | 11.79 | 624,817 | -0.64(-5.15%) |
Nov 11, 2008 | 13.27 | 13.65 | 12.15 | 12.43 | 526,582 | -0.86(-6.50%) |
Nov 10, 2008 | 13.81 | 13.93 | 13.24 | 13.30 | 462,728 | -0.35(-2.57%) |
Nov 07, 2008 | 13.42 | 13.83 | 13.10 | 13.65 | 366,596 | +0.28(+2.09%) |
Nov 06, 2008 | 14.61 | 14.87 | 13.24 | 13.37 | 538,843 | -1.50(-10.06%) |
Nov 05, 2008 | 15.06 | 15.32 | 14.59 | 14.87 | 608,155 | -0.53(-3.45%) |
Nov 04, 2008 | 15.64 | 15.64 | 15.23 | 15.40 | 1,679,399 | +0.17(+1.12%) |