Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.66 | 14.80 | 14.04 | 14.22 | 0 | -0.29(-2.00%) |
Jan 29, 2009 | 15.07 | 15.10 | 14.48 | 14.52 | 185,376 | -0.96(-6.20%) |
Jan 28, 2009 | 14.63 | 15.50 | 14.63 | 15.47 | 242,284 | +1.26(+8.85%) |
Jan 27, 2009 | 14.08 | 14.26 | 13.83 | 14.22 | 143,472 | +0.44(+3.20%) |
Jan 26, 2009 | 14.07 | 14.59 | 13.55 | 13.78 | 1,589,521 | -0.24(-1.68%) |
Jan 23, 2009 | 12.97 | 14.08 | 12.97 | 14.01 | 1,158,017 | +0.53(+3.91%) |
Jan 22, 2009 | 13.36 | 14.07 | 12.97 | 13.49 | 583,401 | -0.32(-2.33%) |
Jan 21, 2009 | 12.73 | 13.84 | 12.59 | 13.81 | 328,078 | +1.38(+11.07%) |
Jan 20, 2009 | 13.77 | 13.77 | 12.40 | 12.43 | 633,858 | -1.68(-11.92%) |
Jan 16, 2009 | 14.37 | 14.40 | 13.39 | 14.11 | 444,329 | +0.08(+0.56%) |
Jan 15, 2009 | 14.15 | 14.42 | 13.33 | 14.04 | 631,631 | -0.14(-1.00%) |
Jan 14, 2009 | 14.67 | 14.70 | 14.00 | 14.18 | 352,995 | -0.67(-4.50%) |
Jan 13, 2009 | 14.50 | 15.03 | 14.43 | 14.85 | 698,381 | +0.16(+1.07%) |
Jan 12, 2009 | 15.33 | 15.33 | 14.48 | 14.69 | 205,400 | -0.61(-4.01%) |
Jan 09, 2009 | 15.84 | 15.84 | 15.30 | 15.30 | 304,563 | -0.42(-2.70%) |
Jan 08, 2009 | 15.55 | 15.81 | 15.45 | 15.73 | 621,424 | +0.00(+0.00%) |
Jan 07, 2009 | 16.11 | 16.17 | 15.63 | 15.73 | 174,604 | -0.76(-4.63%) |
Jan 06, 2009 | 16.28 | 16.66 | 16.12 | 16.49 | 189,149 | +0.42(+2.64%) |
Jan 05, 2009 | 15.80 | 16.36 | 15.73 | 16.06 | 143,729 | +0.11(+0.69%) |
Jan 02, 2009 | 15.48 | 16.10 | 15.27 | 15.95 | 0 | +0.28(+1.81%) |
Jan 01, 2009 | 15.03 | 15.77 | 15.01 | 15.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.03 | 15.77 | 15.01 | 15.67 | 80,587 | +0.66(+4.40%) |
Dec 30, 2008 | 14.36 | 15.04 | 14.27 | 15.01 | 115,860 | +0.72(+5.06%) |
Dec 29, 2008 | 14.37 | 14.41 | 13.91 | 14.29 | 90,931 | -0.11(-0.76%) |
Dec 26, 2008 | 14.48 | 14.48 | 14.23 | 14.40 | 58,285 | +0.03(+0.22%) |
Dec 24, 2008 | 14.24 | 14.39 | 14.06 | 14.37 | 20,290 | +0.17(+1.16%) |
Dec 23, 2008 | 14.70 | 14.70 | 14.20 | 14.20 | 53,355 | -0.47(-3.22%) |
Dec 22, 2008 | 15.24 | 15.24 | 14.41 | 14.67 | 71,389 | -0.66(-4.31%) |
Dec 19, 2008 | 15.46 | 15.77 | 15.21 | 15.33 | 233,524 | -0.06(-0.36%) |
Dec 18, 2008 | 15.70 | 15.92 | 15.22 | 15.39 | 179,479 | -0.23(-1.46%) |
Dec 17, 2008 | 15.39 | 15.97 | 15.25 | 15.62 | 257,529 | -0.05(-0.32%) |
Dec 16, 2008 | 14.42 | 15.70 | 14.42 | 15.67 | 175,369 | +1.45(+10.19%) |
Dec 15, 2008 | 14.96 | 14.99 | 13.97 | 14.22 | 171,457 | -0.55(-3.73%) |
Dec 12, 2008 | 14.06 | 14.86 | 13.96 | 14.77 | 129,367 | +0.19(+1.29%) |
Dec 11, 2008 | 15.14 | 15.54 | 14.50 | 14.58 | 186,150 | -0.72(-4.68%) |
Dec 10, 2008 | 15.30 | 15.46 | 14.88 | 15.29 | 164,241 | +0.13(+0.83%) |
Dec 09, 2008 | 15.43 | 16.03 | 15.11 | 15.17 | 241,003 | -0.53(-3.41%) |
Dec 08, 2008 | 15.64 | 15.92 | 15.31 | 15.70 | 180,677 | +0.95(+6.45%) |
Dec 05, 2008 | 13.52 | 14.78 | 13.34 | 14.75 | 201,653 | +1.05(+7.63%) |
Dec 04, 2008 | 13.67 | 14.50 | 13.48 | 13.71 | 279,373 | -0.28(-2.02%) |
Dec 03, 2008 | 13.25 | 14.05 | 12.94 | 13.99 | 283,241 | +0.53(+3.91%) |
Dec 02, 2008 | 13.13 | 13.50 | 12.60 | 13.46 | 200,692 | +0.65(+5.10%) |
Dec 01, 2008 | 14.63 | 14.69 | 12.79 | 12.81 | 182,100 | -2.37(-15.60%) |
Nov 28, 2008 | 14.85 | 15.18 | 14.62 | 15.18 | 35,953 | +0.25(+1.69%) |
Nov 26, 2008 | 13.67 | 14.99 | 13.57 | 14.92 | 125,598 | +1.01(+7.23%) |
Nov 25, 2008 | 13.82 | 14.11 | 13.23 | 13.92 | 176,017 | +0.36(+2.67%) |
Nov 24, 2008 | 12.16 | 13.74 | 12.10 | 13.56 | 301,614 | +1.71(+14.48%) |
Nov 21, 2008 | 11.46 | 11.90 | 10.76 | 11.84 | 411,995 | +0.77(+6.96%) |
Nov 20, 2008 | 11.55 | 12.24 | 10.96 | 11.07 | 270,448 | -0.79(-6.69%) |
Nov 19, 2008 | 12.98 | 13.12 | 11.82 | 11.87 | 286,998 | -1.33(-10.07%) |
Nov 18, 2008 | 13.26 | 13.54 | 12.71 | 13.19 | 159,427 | -0.34(-2.50%) |
Nov 17, 2008 | 13.95 | 14.20 | 13.39 | 13.53 | 261,144 | -0.79(-5.49%) |
Nov 14, 2008 | 14.91 | 15.30 | 14.21 | 14.32 | 209,528 | -0.98(-6.42%) |
Nov 13, 2008 | 14.26 | 15.33 | 13.13 | 15.30 | 266,100 | +1.11(+7.81%) |
Nov 12, 2008 | 15.04 | 15.11 | 14.19 | 14.19 | 159,684 | -1.09(-7.10%) |
Nov 11, 2008 | 14.97 | 15.66 | 14.72 | 15.28 | 335,635 | -0.18(-1.17%) |
Nov 10, 2008 | 16.63 | 16.65 | 15.20 | 15.46 | 405,868 | -1.05(-6.38%) |
Nov 07, 2008 | 16.26 | 16.54 | 15.98 | 16.51 | 208,542 | +0.31(+1.89%) |
Nov 06, 2008 | 16.96 | 17.28 | 16.14 | 16.21 | 149,369 | -1.16(-6.70%) |
Nov 05, 2008 | 18.71 | 18.71 | 17.31 | 17.37 | 363,647 | -1.44(-7.65%) |
Nov 04, 2008 | 18.23 | 18.87 | 18.17 | 18.81 | 285,766 | +0.92(+5.14%) |