Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.18 | 16.18 | 16.10 | 16.18 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 15.86 | 16.20 | 15.86 | 16.18 | 1,650 | +0.16(+1.00%) |
Jan 28, 2009 | 15.86 | 16.37 | 15.85 | 16.02 | 8,534 | +0.27(+1.71%) |
Jan 27, 2009 | 15.53 | 15.75 | 15.52 | 15.75 | 5,959 | +0.25(+1.61%) |
Jan 26, 2009 | 15.70 | 15.70 | 15.50 | 15.50 | 11,278 | +0.00(+0.00%) |
Jan 23, 2009 | 15.70 | 15.70 | 15.50 | 15.50 | 12,639 | -0.36(-2.27%) |
Jan 22, 2009 | 15.85 | 15.90 | 15.75 | 15.86 | 2,729 | -0.04(-0.25%) |
Jan 21, 2009 | 15.90 | 15.90 | 15.70 | 15.90 | 5,793 | +0.20(+1.27%) |
Jan 20, 2009 | 15.88 | 15.90 | 15.70 | 15.70 | 4,175 | -0.12(-0.73%) |
Jan 16, 2009 | 16.00 | 16.00 | 15.79 | 15.82 | 9,504 | -0.03(-0.22%) |
Jan 15, 2009 | 15.89 | 15.95 | 15.80 | 15.85 | 9,450 | +0.03(+0.20%) |
Jan 14, 2009 | 16.02 | 16.09 | 15.80 | 15.82 | 12,664 | -0.37(-2.30%) |
Jan 13, 2009 | 16.10 | 16.57 | 16.00 | 16.19 | 9,777 | -0.01(-0.06%) |
Jan 12, 2009 | 16.31 | 16.32 | 16.20 | 16.20 | 3,720 | -0.05(-0.31%) |
Jan 09, 2009 | 16.70 | 16.70 | 16.24 | 16.25 | 17,963 | -0.25(-1.52%) |
Jan 08, 2009 | 16.44 | 17.00 | 16.20 | 16.50 | 10,351 | +0.07(+0.43%) |
Jan 07, 2009 | 16.75 | 16.75 | 16.43 | 16.43 | 4,375 | -0.47(-2.78%) |
Jan 06, 2009 | 16.92 | 17.13 | 16.90 | 16.90 | 7,637 | +0.10(+0.60%) |
Jan 05, 2009 | 16.50 | 16.90 | 16.11 | 16.80 | 15,075 | +0.49(+3.00%) |
Jan 02, 2009 | 15.87 | 16.31 | 15.80 | 16.31 | 0 | +0.41(+2.58%) |
Jan 01, 2009 | 15.93 | 15.94 | 15.76 | 15.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.93 | 15.94 | 15.76 | 15.90 | 7,547 | -0.09(-0.56%) |
Dec 30, 2008 | 15.85 | 16.00 | 15.75 | 15.99 | 17,871 | +0.19(+1.20%) |
Dec 29, 2008 | 15.14 | 16.05 | 15.14 | 15.80 | 146,612 | +0.50(+3.27%) |
Dec 26, 2008 | 15.27 | 15.45 | 15.26 | 15.30 | 16,699 | +0.03(+0.20%) |
Dec 24, 2008 | 15.04 | 15.28 | 15.04 | 15.27 | 8,571 | -0.01(-0.07%) |
Dec 23, 2008 | 15.30 | 15.30 | 15.10 | 15.28 | 9,340 | +0.14(+0.92%) |
Dec 22, 2008 | 15.28 | 15.28 | 15.14 | 15.14 | 9,378 | -0.14(-0.92%) |
Dec 19, 2008 | 15.28 | 15.28 | 15.20 | 15.28 | 9,263 | +0.01(+0.07%) |
Dec 18, 2008 | 15.20 | 15.28 | 15.11 | 15.27 | 16,409 | +0.07(+0.46%) |
Dec 17, 2008 | 15.15 | 15.24 | 14.95 | 15.20 | 16,628 | -0.09(-0.59%) |
Dec 16, 2008 | 14.83 | 15.32 | 14.64 | 15.29 | 12,162 | +0.14(+0.92%) |
Dec 15, 2008 | 15.15 | 15.48 | 15.00 | 15.15 | 8,326 | -0.33(-2.13%) |
Dec 12, 2008 | 14.61 | 15.48 | 14.61 | 15.48 | 11,549 | +0.38(+2.52%) |
Dec 11, 2008 | 15.49 | 15.50 | 15.00 | 15.10 | 9,315 | -0.35(-2.27%) |
Dec 10, 2008 | 14.94 | 15.80 | 14.94 | 15.45 | 9,645 | +0.45(+3.00%) |
Dec 09, 2008 | 15.99 | 15.99 | 15.00 | 15.00 | 24,831 | -0.45(-2.91%) |
Dec 08, 2008 | 14.50 | 16.16 | 14.48 | 15.45 | 38,952 | +0.95(+6.55%) |
Dec 05, 2008 | 14.65 | 14.65 | 14.16 | 14.50 | 15,711 | +0.04(+0.28%) |
Dec 04, 2008 | 13.88 | 14.97 | 13.88 | 14.46 | 21,789 | +0.58(+4.18%) |
Dec 03, 2008 | 14.00 | 14.00 | 13.70 | 13.88 | 12,252 | -0.12(-0.86%) |
Dec 02, 2008 | 13.95 | 14.00 | 13.76 | 14.00 | 10,921 | +0.07(+0.50%) |
Dec 01, 2008 | 13.90 | 13.95 | 13.79 | 13.93 | 5,810 | -0.07(-0.50%) |
Nov 28, 2008 | 14.00 | 14.01 | 13.75 | 14.00 | 8,676 | +0.06(+0.43%) |
Nov 26, 2008 | 13.96 | 14.04 | 13.70 | 13.94 | 6,340 | +0.14(+1.01%) |
Nov 25, 2008 | 13.76 | 14.00 | 13.71 | 13.80 | 19,975 | +0.10(+0.73%) |
Nov 24, 2008 | 13.81 | 14.11 | 13.51 | 13.70 | 43,236 | +0.10(+0.74%) |
Nov 21, 2008 | 14.40 | 14.51 | 13.60 | 13.60 | 11,015 | -0.91(-6.27%) |
Nov 20, 2008 | 14.51 | 14.75 | 14.40 | 14.51 | 8,281 | -0.19(-1.29%) |
Nov 19, 2008 | 14.65 | 14.90 | 14.50 | 14.70 | 9,626 | +0.10(+0.68%) |
Nov 18, 2008 | 14.40 | 14.90 | 14.40 | 14.60 | 10,258 | -0.05(-0.34%) |
Nov 17, 2008 | 14.63 | 14.70 | 14.40 | 14.65 | 6,298 | -0.15(-1.01%) |
Nov 14, 2008 | 15.10 | 15.10 | 14.58 | 14.80 | 12,259 | -0.45(-2.95%) |
Nov 13, 2008 | 15.25 | 15.25 | 14.95 | 15.25 | 5,972 | +0.10(+0.66%) |
Nov 12, 2008 | 15.40 | 15.40 | 15.15 | 15.15 | 6,718 | -0.25(-1.62%) |
Nov 11, 2008 | 15.35 | 15.70 | 15.35 | 15.40 | 12,790 | -0.11(-0.71%) |
Nov 10, 2008 | 17.02 | 17.02 | 15.51 | 15.51 | 9,902 | -1.01(-6.11%) |
Nov 07, 2008 | 16.75 | 16.87 | 16.52 | 16.52 | 4,000 | +0.00(+0.00%) |
Nov 06, 2008 | 17.00 | 17.20 | 16.52 | 16.52 | 6,807 | -0.32(-1.88%) |
Nov 05, 2008 | 16.84 | 16.89 | 16.84 | 16.84 | 2,132 | -0.06(-0.38%) |
Nov 04, 2008 | 16.70 | 16.90 | 16.67 | 16.90 | 3,000 | +0.43(+2.60%) |