Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.74 | 14.74 | 14.26 | 14.30 | 0 | -0.37(-2.51%) |
Jan 29, 2009 | 14.94 | 14.95 | 14.64 | 14.66 | 137,236 | -0.47(-3.12%) |
Jan 28, 2009 | 14.97 | 15.21 | 14.91 | 15.14 | 282,050 | +0.46(+3.13%) |
Jan 27, 2009 | 14.57 | 14.73 | 14.48 | 14.68 | 428,318 | +0.19(+1.29%) |
Jan 26, 2009 | 14.45 | 14.78 | 14.37 | 14.49 | 607,868 | +0.07(+0.46%) |
Jan 23, 2009 | 14.04 | 14.53 | 13.97 | 14.42 | 1,210,497 | +0.11(+0.74%) |
Jan 22, 2009 | 14.30 | 14.55 | 14.07 | 14.32 | 392,501 | -0.25(-1.74%) |
Jan 21, 2009 | 14.21 | 14.58 | 13.95 | 14.57 | 230,210 | +0.61(+4.36%) |
Jan 20, 2009 | 14.62 | 14.62 | 13.96 | 13.96 | 545,630 | -0.82(-5.54%) |
Jan 16, 2009 | 14.86 | 14.89 | 14.39 | 14.78 | 247,566 | +0.14(+0.93%) |
Jan 15, 2009 | 14.54 | 14.75 | 14.15 | 14.64 | 325,143 | +0.04(+0.26%) |
Jan 14, 2009 | 14.96 | 14.96 | 14.52 | 14.61 | 290,968 | -0.48(-3.19%) |
Jan 13, 2009 | 15.02 | 15.19 | 14.92 | 15.09 | 485,754 | +0.02(+0.13%) |
Jan 12, 2009 | 15.40 | 15.40 | 14.94 | 15.07 | 150,294 | -0.35(-2.29%) |
Jan 09, 2009 | 15.81 | 15.81 | 15.37 | 15.42 | 487,405 | -0.33(-2.07%) |
Jan 08, 2009 | 15.63 | 15.76 | 15.56 | 15.75 | 132,150 | +0.03(+0.16%) |
Jan 07, 2009 | 15.90 | 15.97 | 15.62 | 15.72 | 264,106 | -0.48(-2.94%) |
Jan 06, 2009 | 16.18 | 16.33 | 16.04 | 16.20 | 193,459 | +0.17(+1.04%) |
Jan 05, 2009 | 16.07 | 16.18 | 15.90 | 16.03 | 572,575 | -0.07(-0.46%) |
Jan 02, 2009 | 15.71 | 16.19 | 15.63 | 16.10 | 0 | +0.41(+2.62%) |
Jan 01, 2009 | 15.46 | 15.77 | 15.36 | 15.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.46 | 15.77 | 15.36 | 15.69 | 365,370 | +0.25(+1.63%) |
Dec 30, 2008 | 15.18 | 15.44 | 15.09 | 15.44 | 365,174 | +0.41(+2.71%) |
Dec 29, 2008 | 15.13 | 15.13 | 14.82 | 15.03 | 443,958 | -0.06(-0.39%) |
Dec 26, 2008 | 15.13 | 15.18 | 15.00 | 15.09 | 189,567 | +0.09(+0.59%) |
Dec 24, 2008 | 15.01 | 15.06 | 14.89 | 15.00 | 271,047 | -0.05(-0.33%) |
Dec 23, 2008 | 15.40 | 15.40 | 14.98 | 15.05 | 824,141 | -0.12(-0.82%) |
Dec 22, 2008 | 15.54 | 15.54 | 14.96 | 15.18 | 169,986 | -0.31(-2.00%) |
Dec 19, 2008 | 15.57 | 15.76 | 15.36 | 15.49 | 305,760 | +0.01(+0.05%) |
Dec 18, 2008 | 15.82 | 15.83 | 15.27 | 15.48 | 377,371 | -0.28(-1.80%) |
Dec 17, 2008 | 15.64 | 15.95 | 15.55 | 15.76 | 361,522 | -0.11(-0.68%) |
Dec 16, 2008 | 15.26 | 15.89 | 15.25 | 15.87 | 369,925 | +0.83(+5.52%) |
Dec 15, 2008 | 15.40 | 15.40 | 14.86 | 15.04 | 202,089 | -0.22(-1.46%) |
Dec 12, 2008 | 14.65 | 15.28 | 14.60 | 15.26 | 269,159 | +0.04(+0.27%) |
Dec 11, 2008 | 15.38 | 15.67 | 15.04 | 15.22 | 284,696 | -0.43(-2.73%) |
Dec 10, 2008 | 15.57 | 15.75 | 15.34 | 15.65 | 618,853 | +0.28(+1.80%) |
Dec 09, 2008 | 15.61 | 15.89 | 15.31 | 15.37 | 659,746 | -0.35(-2.24%) |
Dec 08, 2008 | 15.54 | 15.91 | 15.49 | 15.72 | 272,117 | +0.53(+3.46%) |
Dec 05, 2008 | 14.42 | 15.20 | 14.18 | 15.20 | 280,017 | +0.57(+3.87%) |
Dec 04, 2008 | 14.80 | 15.15 | 14.44 | 14.63 | 170,162 | -0.45(-2.98%) |
Dec 03, 2008 | 14.57 | 15.10 | 14.34 | 15.08 | 378,186 | +0.36(+2.42%) |
Dec 02, 2008 | 14.38 | 14.73 | 14.15 | 14.73 | 399,439 | +0.63(+4.48%) |
Dec 01, 2008 | 15.09 | 15.09 | 14.09 | 14.09 | 229,496 | -1.42(-9.12%) |
Nov 28, 2008 | 15.26 | 15.51 | 15.24 | 15.51 | 173,143 | +0.17(+1.14%) |
Nov 26, 2008 | 14.62 | 15.35 | 14.55 | 15.33 | 280,422 | +0.45(+2.99%) |
Nov 25, 2008 | 15.04 | 15.04 | 14.42 | 14.89 | 335,988 | +0.27(+1.86%) |
Nov 24, 2008 | 14.10 | 14.93 | 13.97 | 14.62 | 378,452 | +0.81(+5.88%) |
Nov 21, 2008 | 13.33 | 13.81 | 12.78 | 13.81 | 574,814 | +0.82(+6.29%) |
Nov 20, 2008 | 13.79 | 14.06 | 12.92 | 12.99 | 213,807 | -0.92(-6.61%) |
Nov 19, 2008 | 14.86 | 14.93 | 13.91 | 13.91 | 498,049 | -0.96(-6.44%) |
Nov 18, 2008 | 14.62 | 14.98 | 14.33 | 14.87 | 111,787 | +0.10(+0.71%) |
Nov 17, 2008 | 14.83 | 15.25 | 14.72 | 14.76 | 218,362 | -0.31(-2.03%) |
Nov 14, 2008 | 15.42 | 15.77 | 15.06 | 15.07 | 236,702 | -0.78(-4.90%) |
Nov 13, 2008 | 14.88 | 15.84 | 14.16 | 15.84 | 322,422 | +1.10(+7.44%) |
Nov 12, 2008 | 15.28 | 15.33 | 14.73 | 14.74 | 149,990 | -0.83(-5.33%) |
Nov 11, 2008 | 15.51 | 15.87 | 15.31 | 15.57 | 185,779 | -0.35(-2.22%) |
Nov 10, 2008 | 16.39 | 16.49 | 15.72 | 15.93 | 172,416 | -0.18(-1.13%) |
Nov 07, 2008 | 15.79 | 16.12 | 15.70 | 16.11 | 494,477 | +0.43(+2.74%) |
Nov 06, 2008 | 16.40 | 16.46 | 15.58 | 15.68 | 288,665 | -0.77(-4.69%) |
Nov 05, 2008 | 17.06 | 17.35 | 16.42 | 16.45 | 275,406 | -0.91(-5.24%) |
Nov 04, 2008 | 17.06 | 17.42 | 17.00 | 17.36 | 174,085 | +0.65(+3.87%) |