Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.65 | 14.65 | 14.45 | 14.45 | 0 | -0.29(-1.94%) |
Jan 29, 2009 | 14.78 | 14.78 | 14.74 | 14.74 | 889 | -0.14(-0.93%) |
Jan 28, 2009 | 14.85 | 14.94 | 14.84 | 14.88 | 4,004 | +0.20(+1.33%) |
Jan 27, 2009 | 14.59 | 14.69 | 14.59 | 14.68 | 2,894 | +0.33(+2.29%) |
Jan 26, 2009 | 14.31 | 14.46 | 14.29 | 14.36 | 2,496 | +0.08(+0.55%) |
Jan 23, 2009 | 14.22 | 14.28 | 14.12 | 14.28 | 1,381 | +0.03(+0.21%) |
Jan 22, 2009 | 13.72 | 14.32 | 13.72 | 14.25 | 10,176 | +0.05(+0.38%) |
Jan 21, 2009 | 13.85 | 14.19 | 13.85 | 14.19 | 3,289 | +0.29(+2.10%) |
Jan 20, 2009 | 14.23 | 14.23 | 13.81 | 13.90 | 2,047 | -0.44(-3.10%) |
Jan 16, 2009 | 14.25 | 14.35 | 14.16 | 14.35 | 15,667 | +0.22(+1.54%) |
Jan 15, 2009 | 13.91 | 14.13 | 13.70 | 14.13 | 13,176 | +0.17(+1.19%) |
Jan 14, 2009 | 13.94 | 13.97 | 13.88 | 13.96 | 13,125 | -0.20(-1.41%) |
Jan 13, 2009 | 14.18 | 14.20 | 14.10 | 14.16 | 1,537 | +0.16(+1.14%) |
Jan 12, 2009 | 14.13 | 14.14 | 14.00 | 14.00 | 1,060 | +0.11(+0.80%) |
Jan 09, 2009 | 13.69 | 13.94 | 13.69 | 13.89 | 4,868 | -0.09(-0.64%) |
Jan 08, 2009 | 13.91 | 13.99 | 13.91 | 13.98 | 1,649 | +0.11(+0.78%) |
Jan 07, 2009 | 13.92 | 14.05 | 13.84 | 13.87 | 21,404 | -0.10(-0.71%) |
Jan 06, 2009 | 14.00 | 14.06 | 13.87 | 13.97 | 2,364 | -0.24(-1.67%) |
Jan 05, 2009 | 14.14 | 14.21 | 14.13 | 14.21 | 3,496 | -0.13(-0.90%) |
Jan 02, 2009 | 14.07 | 14.34 | 14.06 | 14.34 | 0 | +0.22(+1.54%) |
Jan 01, 2009 | 14.01 | 14.14 | 14.01 | 14.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.01 | 14.14 | 14.01 | 14.12 | 5,488 | +0.17(+1.20%) |
Dec 30, 2008 | 13.83 | 13.95 | 13.80 | 13.95 | 4,296 | +0.37(+2.72%) |
Dec 29, 2008 | 13.52 | 13.59 | 13.43 | 13.58 | 3,601 | -0.07(-0.48%) |
Dec 26, 2008 | 13.61 | 13.67 | 13.55 | 13.65 | 7,094 | +0.07(+0.52%) |
Dec 24, 2008 | 13.59 | 13.65 | 13.56 | 13.57 | 8,050 | +0.00(+0.00%) |
Dec 23, 2008 | 13.80 | 13.82 | 13.57 | 13.57 | 6,233 | +0.04(+0.29%) |
Dec 22, 2008 | 13.72 | 13.73 | 13.49 | 13.54 | 8,977 | -0.24(-1.72%) |
Dec 19, 2008 | 13.99 | 13.99 | 13.74 | 13.77 | 3,075 | -0.07(-0.50%) |
Dec 18, 2008 | 13.87 | 13.95 | 13.65 | 13.84 | 24,288 | +0.22(+1.60%) |
Dec 17, 2008 | 13.54 | 13.74 | 13.44 | 13.62 | 12,574 | +0.12(+0.87%) |
Dec 16, 2008 | 13.19 | 13.53 | 13.19 | 13.51 | 5,005 | +0.40(+3.02%) |
Dec 15, 2008 | 13.47 | 13.47 | 12.97 | 13.11 | 22,215 | -0.07(-0.53%) |
Dec 12, 2008 | 12.91 | 13.18 | 12.91 | 13.18 | 2,606 | +0.01(+0.08%) |
Dec 11, 2008 | 13.18 | 13.57 | 13.17 | 13.17 | 7,090 | -0.03(-0.23%) |
Dec 10, 2008 | 13.26 | 13.36 | 13.12 | 13.20 | 9,286 | +0.07(+0.53%) |
Dec 09, 2008 | 13.15 | 13.34 | 13.01 | 13.13 | 7,296 | -0.17(-1.24%) |
Dec 08, 2008 | 13.84 | 13.84 | 12.35 | 13.30 | 2,563 | +0.44(+3.42%) |
Dec 05, 2008 | 12.60 | 12.86 | 12.45 | 12.86 | 3,756 | +0.02(+0.17%) |
Dec 04, 2008 | 12.92 | 13.01 | 12.82 | 12.83 | 8,118 | -0.08(-0.62%) |
Dec 03, 2008 | 12.58 | 12.93 | 12.58 | 12.91 | 6,338 | +0.37(+2.93%) |
Dec 02, 2008 | 12.55 | 12.66 | 12.42 | 12.55 | 21,788 | +0.12(+0.95%) |
Dec 01, 2008 | 12.53 | 12.92 | 12.43 | 12.43 | 6,882 | -0.65(-4.99%) |
Nov 28, 2008 | 13.10 | 13.11 | 13.08 | 13.08 | 1,988 | +0.13(+0.99%) |
Nov 26, 2008 | 12.71 | 13.01 | 12.71 | 12.95 | 10,115 | +0.14(+1.08%) |
Nov 25, 2008 | 12.71 | 12.82 | 12.60 | 12.81 | 11,301 | +0.21(+1.65%) |
Nov 24, 2008 | 12.35 | 12.61 | 12.35 | 12.61 | 1,138 | +0.65(+5.45%) |
Nov 21, 2008 | 11.80 | 11.95 | 11.35 | 11.95 | 11,197 | +0.30(+2.54%) |
Nov 20, 2008 | 12.59 | 12.60 | 11.66 | 11.66 | 59,422 | -1.13(-8.84%) |
Nov 19, 2008 | 13.24 | 13.24 | 12.79 | 12.79 | 2,670 | -0.42(-3.14%) |
Nov 18, 2008 | 13.03 | 13.63 | 13.01 | 13.20 | 7,453 | -0.38(-2.80%) |
Nov 17, 2008 | 13.39 | 13.64 | 13.36 | 13.58 | 10,337 | -0.39(-2.77%) |
Nov 14, 2008 | 13.61 | 13.97 | 13.55 | 13.97 | 3,421 | +0.22(+1.59%) |
Nov 13, 2008 | 13.31 | 13.75 | 13.02 | 13.75 | 9,156 | +0.36(+2.72%) |
Nov 12, 2008 | 13.56 | 13.66 | 13.39 | 13.39 | 23,333 | -0.39(-2.86%) |
Nov 11, 2008 | 13.88 | 14.08 | 13.66 | 13.78 | 5,778 | -0.20(-1.45%) |
Nov 10, 2008 | 14.40 | 14.42 | 13.98 | 13.98 | 1,549 | -0.16(-1.14%) |
Nov 07, 2008 | 14.09 | 14.21 | 14.00 | 14.15 | 9,728 | +0.17(+1.19%) |
Nov 06, 2008 | 14.23 | 14.23 | 13.86 | 13.98 | 2,957 | -0.47(-3.28%) |
Nov 05, 2008 | 14.94 | 14.94 | 13.92 | 14.45 | 4,319 | -0.19(-1.28%) |
Nov 04, 2008 | 14.64 | 14.72 | 14.38 | 14.64 | 12,244 | -0.02(-0.11%) |