Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.70 | 14.84 | 14.08 | 14.27 | 0 | -0.29(-2.00%) |
Jan 29, 2009 | 15.11 | 15.14 | 14.53 | 14.56 | 184,829 | -0.96(-6.20%) |
Jan 28, 2009 | 14.68 | 15.54 | 14.68 | 15.52 | 241,569 | +1.26(+8.85%) |
Jan 27, 2009 | 14.12 | 14.30 | 13.87 | 14.26 | 143,049 | +0.44(+3.20%) |
Jan 26, 2009 | 14.11 | 14.64 | 13.59 | 13.82 | 1,584,834 | -0.24(-1.68%) |
Jan 23, 2009 | 13.00 | 14.12 | 13.00 | 14.05 | 1,154,602 | +0.53(+3.91%) |
Jan 22, 2009 | 13.40 | 14.11 | 13.01 | 13.53 | 581,681 | -0.32(-2.34%) |
Jan 21, 2009 | 12.77 | 13.88 | 12.63 | 13.85 | 327,111 | +1.38(+11.07%) |
Jan 20, 2009 | 13.81 | 13.81 | 12.44 | 12.47 | 631,989 | -1.69(-11.92%) |
Jan 16, 2009 | 14.41 | 14.44 | 13.43 | 14.16 | 443,019 | +0.08(+0.56%) |
Jan 15, 2009 | 14.19 | 14.46 | 13.37 | 14.08 | 629,768 | -0.14(-1.00%) |
Jan 14, 2009 | 14.72 | 14.74 | 14.05 | 14.22 | 351,954 | -0.67(-4.50%) |
Jan 13, 2009 | 14.54 | 15.07 | 14.47 | 14.89 | 696,321 | +0.16(+1.07%) |
Jan 12, 2009 | 15.38 | 15.38 | 14.52 | 14.73 | 204,794 | -0.62(-4.01%) |
Jan 09, 2009 | 15.89 | 15.89 | 15.35 | 15.35 | 303,665 | -0.43(-2.70%) |
Jan 08, 2009 | 15.59 | 15.86 | 15.50 | 15.77 | 619,591 | +0.00(+0.00%) |
Jan 07, 2009 | 16.16 | 16.22 | 15.68 | 15.77 | 174,089 | -0.77(-4.63%) |
Jan 06, 2009 | 16.33 | 16.71 | 16.17 | 16.54 | 188,591 | +0.43(+2.64%) |
Jan 05, 2009 | 15.84 | 16.41 | 15.78 | 16.11 | 143,305 | +0.11(+0.69%) |
Jan 02, 2009 | 15.53 | 16.14 | 15.32 | 16.00 | 0 | +0.28(+1.81%) |
Jan 01, 2009 | 15.07 | 15.82 | 15.06 | 15.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.07 | 15.82 | 15.06 | 15.72 | 80,350 | +0.66(+4.40%) |
Dec 30, 2008 | 14.40 | 15.09 | 14.31 | 15.06 | 115,518 | +0.73(+5.06%) |
Dec 29, 2008 | 14.42 | 14.45 | 13.95 | 14.33 | 90,663 | -0.11(-0.76%) |
Dec 26, 2008 | 14.53 | 14.53 | 14.27 | 14.44 | 58,113 | +0.03(+0.22%) |
Dec 24, 2008 | 14.28 | 14.43 | 14.10 | 14.41 | 20,230 | +0.17(+1.16%) |
Dec 23, 2008 | 14.75 | 14.75 | 14.24 | 14.24 | 53,198 | -0.47(-3.22%) |
Dec 22, 2008 | 15.28 | 15.28 | 14.46 | 14.72 | 71,178 | -0.66(-4.31%) |
Dec 19, 2008 | 15.50 | 15.82 | 15.25 | 15.38 | 232,835 | -0.06(-0.36%) |
Dec 18, 2008 | 15.74 | 15.97 | 15.27 | 15.43 | 178,950 | -0.23(-1.46%) |
Dec 17, 2008 | 15.43 | 16.02 | 15.29 | 15.66 | 256,770 | -0.05(-0.32%) |
Dec 16, 2008 | 14.46 | 15.75 | 14.46 | 15.71 | 174,852 | +1.45(+10.19%) |
Dec 15, 2008 | 15.01 | 15.03 | 14.01 | 14.26 | 170,951 | -0.55(-3.73%) |
Dec 12, 2008 | 14.10 | 14.91 | 14.00 | 14.81 | 128,986 | +0.19(+1.29%) |
Dec 11, 2008 | 15.18 | 15.58 | 14.54 | 14.62 | 185,602 | -0.72(-4.68%) |
Dec 10, 2008 | 15.35 | 15.50 | 14.92 | 15.34 | 163,757 | +0.13(+0.83%) |
Dec 09, 2008 | 15.47 | 16.08 | 15.16 | 15.21 | 240,293 | -0.54(-3.40%) |
Dec 08, 2008 | 15.69 | 15.97 | 15.36 | 15.75 | 180,144 | +0.95(+6.45%) |
Dec 05, 2008 | 13.56 | 14.83 | 13.38 | 14.80 | 201,058 | +1.05(+7.63%) |
Dec 04, 2008 | 13.71 | 14.54 | 13.52 | 13.75 | 278,549 | -0.28(-2.02%) |
Dec 03, 2008 | 13.29 | 14.09 | 12.97 | 14.03 | 282,406 | +0.53(+3.91%) |
Dec 02, 2008 | 13.17 | 13.54 | 12.64 | 13.50 | 200,100 | +0.65(+5.10%) |
Dec 01, 2008 | 14.67 | 14.73 | 12.83 | 12.85 | 181,563 | -2.37(-15.60%) |
Nov 28, 2008 | 14.89 | 15.23 | 14.66 | 15.22 | 35,847 | +0.25(+1.69%) |
Nov 26, 2008 | 13.71 | 15.03 | 13.61 | 14.97 | 125,227 | +1.01(+7.23%) |
Nov 25, 2008 | 13.86 | 14.16 | 13.27 | 13.96 | 175,498 | +0.36(+2.67%) |
Nov 24, 2008 | 12.20 | 13.78 | 12.14 | 13.60 | 300,725 | +1.72(+14.47%) |
Nov 21, 2008 | 11.49 | 11.93 | 10.80 | 11.88 | 410,780 | +0.77(+6.96%) |
Nov 20, 2008 | 11.59 | 12.28 | 10.99 | 11.10 | 269,650 | -0.80(-6.69%) |
Nov 19, 2008 | 13.02 | 13.16 | 11.85 | 11.90 | 286,152 | -1.33(-10.07%) |
Nov 18, 2008 | 13.30 | 13.58 | 12.75 | 13.23 | 158,957 | -0.34(-2.50%) |
Nov 17, 2008 | 13.99 | 14.24 | 13.43 | 13.57 | 260,374 | -0.79(-5.49%) |
Nov 14, 2008 | 14.95 | 15.35 | 14.25 | 14.36 | 208,910 | -0.99(-6.42%) |
Nov 13, 2008 | 14.30 | 15.37 | 13.17 | 15.35 | 265,315 | +1.11(+7.81%) |
Nov 12, 2008 | 15.09 | 15.15 | 14.23 | 14.24 | 159,213 | -1.09(-7.10%) |
Nov 11, 2008 | 15.02 | 15.70 | 14.76 | 15.32 | 334,645 | -0.18(-1.17%) |
Nov 10, 2008 | 16.68 | 16.70 | 15.24 | 15.50 | 404,671 | -1.06(-6.38%) |
Nov 07, 2008 | 16.31 | 16.59 | 16.03 | 16.56 | 207,927 | +0.31(+1.89%) |
Nov 06, 2008 | 17.01 | 17.33 | 16.19 | 16.25 | 148,929 | -1.17(-6.70%) |
Nov 05, 2008 | 18.77 | 18.77 | 17.37 | 17.42 | 362,575 | -1.44(-7.65%) |
Nov 04, 2008 | 18.28 | 18.93 | 18.23 | 18.86 | 284,923 | +0.92(+5.14%) |