Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.11 | 18.86 | 18.11 | 18.34 | 0 | +0.69(+3.93%) |
Jan 29, 2009 | 17.32 | 19.49 | 17.20 | 17.65 | 559,439 | +1.12(+6.75%) |
Jan 28, 2009 | 16.43 | 16.81 | 16.28 | 16.54 | 273,908 | +0.38(+2.32%) |
Jan 27, 2009 | 15.56 | 16.28 | 15.52 | 16.16 | 286,622 | +0.60(+3.83%) |
Jan 26, 2009 | 15.45 | 15.80 | 15.26 | 15.56 | 245,826 | +0.21(+1.38%) |
Jan 23, 2009 | 15.31 | 15.76 | 15.02 | 15.35 | 345,712 | -0.07(-0.44%) |
Jan 22, 2009 | 15.25 | 15.66 | 14.96 | 15.42 | 290,534 | -0.07(-0.44%) |
Jan 21, 2009 | 15.07 | 15.52 | 14.93 | 15.49 | 282,885 | +0.51(+3.41%) |
Jan 20, 2009 | 15.29 | 15.77 | 14.98 | 14.98 | 301,831 | -0.51(-3.29%) |
Jan 16, 2009 | 15.34 | 15.51 | 14.99 | 15.49 | 265,728 | +0.42(+2.81%) |
Jan 15, 2009 | 14.75 | 15.21 | 14.53 | 15.06 | 297,342 | +0.38(+2.56%) |
Jan 14, 2009 | 14.65 | 14.89 | 14.59 | 14.69 | 184,202 | -0.21(-1.42%) |
Jan 13, 2009 | 14.62 | 14.92 | 14.54 | 14.90 | 218,234 | +0.32(+2.18%) |
Jan 12, 2009 | 14.20 | 14.72 | 14.03 | 14.58 | 284,504 | +0.41(+2.92%) |
Jan 09, 2009 | 14.52 | 14.62 | 14.06 | 14.17 | 260,615 | -0.31(-2.13%) |
Jan 08, 2009 | 14.15 | 14.69 | 13.96 | 14.48 | 312,924 | +0.25(+1.76%) |
Jan 07, 2009 | 14.24 | 14.41 | 13.97 | 14.23 | 536,721 | -0.26(-1.79%) |
Jan 06, 2009 | 14.89 | 15.00 | 14.42 | 14.49 | 452,169 | -0.35(-2.34%) |
Jan 05, 2009 | 15.39 | 15.44 | 14.55 | 14.83 | 246,073 | -0.47(-3.08%) |
Jan 02, 2009 | 14.98 | 15.35 | 14.61 | 15.30 | 0 | +0.37(+2.45%) |
Jan 01, 2009 | 14.43 | 15.06 | 14.19 | 14.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.43 | 15.06 | 14.19 | 14.94 | 258,714 | +0.57(+3.95%) |
Dec 30, 2008 | 14.03 | 14.43 | 14.03 | 14.37 | 141,083 | +0.34(+2.40%) |
Dec 29, 2008 | 14.68 | 14.93 | 13.75 | 14.03 | 148,418 | -0.53(-3.63%) |
Dec 26, 2008 | 14.32 | 14.60 | 14.27 | 14.56 | 88,208 | +0.27(+1.89%) |
Dec 24, 2008 | 14.14 | 14.45 | 13.71 | 14.29 | 102,928 | +0.05(+0.34%) |
Dec 23, 2008 | 14.83 | 14.90 | 14.09 | 14.24 | 184,849 | -0.53(-3.58%) |
Dec 22, 2008 | 14.94 | 15.00 | 14.30 | 14.77 | 249,389 | -0.21(-1.41%) |
Dec 19, 2008 | 15.75 | 15.75 | 14.53 | 14.99 | 577,507 | +0.44(+3.04%) |
Dec 18, 2008 | 14.47 | 15.00 | 14.30 | 14.54 | 166,881 | +0.17(+1.21%) |
Dec 17, 2008 | 14.26 | 14.72 | 13.94 | 14.37 | 191,910 | -0.05(-0.33%) |
Dec 16, 2008 | 13.95 | 14.49 | 13.89 | 14.42 | 206,505 | +0.63(+4.54%) |
Dec 15, 2008 | 14.01 | 14.23 | 13.37 | 13.79 | 155,168 | -0.21(-1.51%) |
Dec 12, 2008 | 13.57 | 14.00 | 13.39 | 14.00 | 126,361 | +0.28(+2.03%) |
Dec 11, 2008 | 13.85 | 14.17 | 13.57 | 13.72 | 208,877 | -0.25(-1.79%) |
Dec 10, 2008 | 13.91 | 14.48 | 13.73 | 13.97 | 169,297 | +0.12(+0.83%) |
Dec 09, 2008 | 13.99 | 14.44 | 13.50 | 13.86 | 312,499 | -0.16(-1.17%) |
Dec 08, 2008 | 13.76 | 14.24 | 13.51 | 14.02 | 381,269 | +0.47(+3.48%) |
Dec 05, 2008 | 13.34 | 13.56 | 12.80 | 13.55 | 400,655 | +0.13(+1.00%) |
Dec 04, 2008 | 14.23 | 14.63 | 13.29 | 13.42 | 297,432 | -0.88(-6.13%) |
Dec 03, 2008 | 14.02 | 14.49 | 13.34 | 14.29 | 350,529 | +0.56(+4.06%) |
Dec 02, 2008 | 13.29 | 13.79 | 12.96 | 13.73 | 412,158 | +0.59(+4.47%) |
Dec 01, 2008 | 13.98 | 14.12 | 13.14 | 13.15 | 454,460 | -1.08(-7.58%) |
Nov 28, 2008 | 13.98 | 14.23 | 13.87 | 14.23 | 135,859 | +0.11(+0.75%) |
Nov 26, 2008 | 13.66 | 14.12 | 13.44 | 14.12 | 371,597 | +0.25(+1.80%) |
Nov 25, 2008 | 13.76 | 14.07 | 13.48 | 13.87 | 443,182 | +0.20(+1.48%) |
Nov 24, 2008 | 14.44 | 14.46 | 13.28 | 13.67 | 1,334,061 | -0.77(-5.33%) |
Nov 21, 2008 | 15.17 | 15.17 | 13.82 | 14.44 | 638,266 | -0.54(-3.60%) |
Nov 20, 2008 | 15.34 | 15.73 | 14.97 | 14.98 | 554,056 | -0.53(-3.41%) |
Nov 19, 2008 | 15.50 | 15.89 | 15.36 | 15.51 | 371,659 | -0.03(-0.19%) |
Nov 18, 2008 | 15.40 | 15.83 | 15.24 | 15.53 | 306,011 | +0.22(+1.45%) |
Nov 17, 2008 | 15.24 | 15.63 | 14.96 | 15.31 | 453,928 | +0.25(+1.66%) |
Nov 14, 2008 | 15.56 | 15.80 | 15.06 | 15.06 | 0 | -0.62(-3.93%) |
Nov 13, 2008 | 14.97 | 15.68 | 14.36 | 15.68 | 328,440 | +0.79(+5.30%) |
Nov 12, 2008 | 15.94 | 15.94 | 14.84 | 14.89 | 269,196 | -1.21(-7.53%) |
Nov 11, 2008 | 16.54 | 16.64 | 16.03 | 16.10 | 246,606 | -0.50(-3.01%) |
Nov 10, 2008 | 16.99 | 17.23 | 16.48 | 16.60 | 198,041 | -0.10(-0.58%) |
Nov 07, 2008 | 16.90 | 16.97 | 16.50 | 16.70 | 165,967 | -0.06(-0.34%) |
Nov 06, 2008 | 16.80 | 17.24 | 16.67 | 16.76 | 176,750 | -0.16(-0.97%) |
Nov 05, 2008 | 17.28 | 17.64 | 16.86 | 16.92 | 238,236 | -0.41(-2.39%) |
Nov 04, 2008 | 17.81 | 17.98 | 17.25 | 17.33 | 174,381 | -0.34(-1.91%) |