Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.64 | 17.04 | 16.26 | 16.33 | 0 | -0.36(-2.16%) |
Jan 29, 2009 | 17.24 | 17.43 | 16.59 | 16.69 | 464,564 | -1.05(-5.94%) |
Jan 28, 2009 | 17.20 | 17.86 | 17.01 | 17.75 | 495,185 | +0.68(+3.96%) |
Jan 27, 2009 | 16.80 | 17.29 | 16.52 | 17.07 | 799,186 | +0.34(+2.04%) |
Jan 26, 2009 | 16.63 | 17.27 | 16.30 | 16.73 | 603,673 | +0.23(+1.36%) |
Jan 23, 2009 | 15.81 | 16.67 | 15.54 | 16.50 | 671,986 | +0.23(+1.38%) |
Jan 22, 2009 | 16.02 | 16.66 | 15.66 | 16.28 | 700,928 | -0.14(-0.82%) |
Jan 21, 2009 | 15.59 | 16.49 | 15.34 | 16.41 | 1,062,193 | +1.06(+6.92%) |
Jan 20, 2009 | 15.59 | 16.31 | 15.33 | 15.35 | 911,803 | -0.46(-2.90%) |
Jan 16, 2009 | 15.44 | 16.24 | 15.34 | 15.81 | 760,939 | +0.59(+3.91%) |
Jan 15, 2009 | 15.15 | 15.75 | 14.37 | 15.22 | 652,214 | +0.13(+0.84%) |
Jan 14, 2009 | 15.39 | 15.63 | 14.86 | 15.09 | 672,353 | -0.57(-3.62%) |
Jan 13, 2009 | 15.59 | 16.15 | 15.23 | 15.66 | 456,282 | +0.05(+0.35%) |
Jan 12, 2009 | 15.23 | 16.02 | 14.99 | 15.60 | 704,060 | +0.69(+4.65%) |
Jan 09, 2009 | 15.87 | 15.89 | 14.78 | 14.91 | 797,064 | -0.92(-5.80%) |
Jan 08, 2009 | 15.82 | 16.23 | 15.56 | 15.83 | 511,903 | -0.22(-1.35%) |
Jan 07, 2009 | 15.99 | 16.36 | 15.50 | 16.04 | 831,942 | -0.39(-2.36%) |
Jan 06, 2009 | 15.70 | 16.74 | 15.70 | 16.43 | 628,138 | +0.70(+4.46%) |
Jan 05, 2009 | 16.11 | 16.35 | 14.97 | 15.73 | 965,693 | -0.42(-2.62%) |
Jan 02, 2009 | 16.42 | 16.53 | 15.84 | 16.15 | 0 | -0.42(-2.55%) |
Jan 01, 2009 | 16.03 | 16.85 | 16.03 | 16.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.03 | 16.85 | 16.03 | 16.58 | 513,467 | +0.65(+4.07%) |
Dec 30, 2008 | 15.34 | 16.01 | 15.04 | 15.93 | 540,794 | +0.77(+5.11%) |
Dec 29, 2008 | 15.31 | 15.31 | 14.69 | 15.15 | 773,518 | -0.14(-0.94%) |
Dec 26, 2008 | 14.95 | 15.49 | 14.86 | 15.30 | 373,818 | +0.36(+2.41%) |
Dec 24, 2008 | 14.72 | 15.22 | 14.54 | 14.94 | 275,544 | +0.15(+1.04%) |
Dec 23, 2008 | 15.52 | 15.66 | 14.68 | 14.78 | 567,922 | -0.61(-3.98%) |
Dec 22, 2008 | 15.41 | 15.69 | 14.60 | 15.40 | 726,820 | +0.07(+0.47%) |
Dec 19, 2008 | 15.20 | 15.61 | 14.96 | 15.32 | 718,895 | +0.40(+2.65%) |
Dec 18, 2008 | 14.52 | 15.34 | 14.41 | 14.93 | 569,693 | +0.32(+2.16%) |
Dec 17, 2008 | 13.23 | 14.63 | 12.54 | 14.61 | 1,378,110 | +1.12(+8.27%) |
Dec 16, 2008 | 13.83 | 14.01 | 12.79 | 13.50 | 1,078,710 | -0.37(-2.66%) |
Dec 15, 2008 | 14.59 | 14.59 | 13.42 | 13.87 | 507,375 | -0.54(-3.75%) |
Dec 12, 2008 | 12.95 | 14.52 | 12.81 | 14.41 | 0 | +0.95(+7.02%) |
Dec 11, 2008 | 14.56 | 14.60 | 13.16 | 13.46 | 440,812 | -1.15(-7.89%) |
Dec 10, 2008 | 14.23 | 14.85 | 14.23 | 14.61 | 541,197 | +0.43(+3.05%) |
Dec 09, 2008 | 14.40 | 15.07 | 13.64 | 14.18 | 523,726 | -0.41(-2.78%) |
Dec 08, 2008 | 14.21 | 14.78 | 13.97 | 14.59 | 497,239 | +0.81(+5.88%) |
Dec 05, 2008 | 13.06 | 13.85 | 12.55 | 13.78 | 429,912 | +0.51(+3.87%) |
Dec 04, 2008 | 13.91 | 14.48 | 12.80 | 13.26 | 413,395 | -0.82(-5.82%) |
Dec 03, 2008 | 13.53 | 14.46 | 13.26 | 14.08 | 691,111 | +0.19(+1.36%) |
Dec 02, 2008 | 13.75 | 14.41 | 13.42 | 13.89 | 692,731 | +0.52(+3.91%) |
Dec 01, 2008 | 14.50 | 14.73 | 13.05 | 13.37 | 470,828 | -1.88(-12.34%) |
Nov 28, 2008 | 14.56 | 15.25 | 14.25 | 15.25 | 221,842 | +0.78(+5.41%) |
Nov 26, 2008 | 13.60 | 14.51 | 13.33 | 14.47 | 660,823 | +0.53(+3.81%) |
Nov 25, 2008 | 13.39 | 13.95 | 13.06 | 13.94 | 532,565 | +0.69(+5.23%) |
Nov 24, 2008 | 12.32 | 13.48 | 11.96 | 13.24 | 690,341 | +1.38(+11.61%) |
Nov 21, 2008 | 11.15 | 11.94 | 10.35 | 11.87 | 949,689 | +0.95(+8.75%) |
Nov 20, 2008 | 11.30 | 12.13 | 10.85 | 10.91 | 554,368 | -0.68(-5.90%) |
Nov 19, 2008 | 13.34 | 13.51 | 11.59 | 11.60 | 307,624 | -1.91(-14.13%) |
Nov 18, 2008 | 13.06 | 13.58 | 12.90 | 13.51 | 468,118 | +0.23(+1.69%) |
Nov 17, 2008 | 12.99 | 13.76 | 12.79 | 13.28 | 436,034 | +0.29(+2.22%) |
Nov 14, 2008 | 13.83 | 14.14 | 12.98 | 12.99 | 0 | -0.77(-5.62%) |
Nov 13, 2008 | 12.58 | 13.81 | 11.78 | 13.77 | 1,444,912 | +1.32(+10.64%) |
Nov 12, 2008 | 13.54 | 13.67 | 12.41 | 12.44 | 644,499 | -1.18(-8.66%) |
Nov 11, 2008 | 13.58 | 14.14 | 13.48 | 13.62 | 404,406 | -0.19(-1.37%) |
Nov 10, 2008 | 13.69 | 14.00 | 13.63 | 13.81 | 360,182 | +0.56(+4.21%) |
Nov 07, 2008 | 12.82 | 13.47 | 12.69 | 13.25 | 420,229 | +0.24(+1.87%) |
Nov 06, 2008 | 14.18 | 14.28 | 12.97 | 13.01 | 524,473 | -1.31(-9.12%) |
Nov 05, 2008 | 14.68 | 15.19 | 14.23 | 14.32 | 718,954 | -0.95(-6.25%) |
Nov 04, 2008 | 15.20 | 15.36 | 14.85 | 15.27 | 524,787 | +0.51(+3.48%) |