Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.15 | 14.29 | 13.50 | 13.57 | 407,517 | -0.49(-3.49%) |
Jan 29, 2009 | 14.14 | 14.43 | 14.00 | 14.06 | 519,698 | -0.60(-4.09%) |
Jan 28, 2009 | 14.68 | 14.68 | 14.35 | 14.66 | 814,495 | +0.01(+0.07%) |
Jan 27, 2009 | 14.50 | 14.68 | 14.42 | 14.65 | 1,015,127 | +0.22(+1.52%) |
Jan 26, 2009 | 14.21 | 14.61 | 13.91 | 14.43 | 981,149 | +0.28(+1.98%) |
Jan 23, 2009 | 13.44 | 14.65 | 12.81 | 14.15 | 1,736,806 | +1.66(+13.29%) |
Jan 22, 2009 | 12.94 | 13.33 | 12.40 | 12.49 | 1,176,898 | -0.77(-5.81%) |
Jan 21, 2009 | 14.04 | 14.42 | 12.35 | 13.26 | 2,391,962 | -0.67(-4.81%) |
Jan 20, 2009 | 14.00 | 14.51 | 13.71 | 13.93 | 1,081,643 | -0.12(-0.85%) |
Jan 16, 2009 | 14.32 | 14.32 | 13.51 | 14.05 | 674,055 | -0.14(-0.99%) |
Jan 15, 2009 | 13.62 | 14.37 | 13.51 | 14.19 | 786,045 | +0.59(+4.34%) |
Jan 14, 2009 | 13.56 | 13.81 | 13.29 | 13.60 | 750,272 | -0.26(-1.88%) |
Jan 13, 2009 | 13.98 | 14.30 | 13.63 | 13.86 | 907,469 | -0.23(-1.63%) |
Jan 12, 2009 | 14.16 | 14.55 | 13.92 | 14.09 | 1,018,182 | +0.38(+2.77%) |
Jan 09, 2009 | 13.79 | 13.97 | 13.50 | 13.71 | 888,610 | -0.08(-0.58%) |
Jan 08, 2009 | 14.00 | 14.00 | 13.24 | 13.79 | 1,258,080 | -0.39(-2.75%) |
Jan 07, 2009 | 16.07 | 16.17 | 13.95 | 14.18 | 2,226,211 | -2.61(-15.54%) |
Jan 06, 2009 | 16.13 | 17.01 | 16.05 | 16.79 | 791,008 | +0.70(+4.35%) |
Jan 05, 2009 | 15.80 | 16.40 | 15.68 | 16.09 | 925,160 | +0.36(+2.29%) |
Jan 02, 2009 | 15.26 | 16.03 | 15.10 | 15.73 | 711,547 | +0.52(+3.42%) |
Dec 31, 2008 | 14.81 | 15.36 | 14.70 | 15.21 | 1,222,439 | +0.40(+2.70%) |
Dec 30, 2008 | 14.25 | 14.83 | 14.10 | 14.81 | 1,245,037 | +0.56(+3.93%) |
Dec 29, 2008 | 14.85 | 14.89 | 14.08 | 14.25 | 696,539 | -0.48(-3.26%) |
Dec 26, 2008 | 14.94 | 14.94 | 14.61 | 14.73 | 435,240 | -0.08(-0.54%) |
Dec 24, 2008 | 14.93 | 14.98 | 14.65 | 14.81 | 337,612 | -0.12(-0.80%) |
Dec 23, 2008 | 15.50 | 15.65 | 14.73 | 14.93 | 632,212 | -0.36(-2.35%) |
Dec 22, 2008 | 16.10 | 16.11 | 15.08 | 15.29 | 759,419 | -0.71(-4.44%) |
Dec 19, 2008 | 16.50 | 16.98 | 15.85 | 16.00 | 1,141,472 | -0.25(-1.54%) |
Dec 18, 2008 | 17.50 | 17.56 | 16.03 | 16.25 | 1,106,635 | -1.31(-7.46%) |
Dec 17, 2008 | 17.30 | 18.22 | 17.01 | 17.56 | 533,942 | +0.10(+0.57%) |
Dec 16, 2008 | 17.30 | 17.50 | 16.74 | 17.46 | 621,784 | +0.52(+3.07%) |
Dec 15, 2008 | 16.90 | 17.40 | 16.50 | 16.94 | 523,674 | +0.07(+0.41%) |
Dec 12, 2008 | 15.76 | 17.15 | 14.60 | 16.87 | 533,281 | +0.52(+3.18%) |
Dec 11, 2008 | 16.67 | 17.49 | 16.17 | 16.35 | 594,393 | -0.42(-2.50%) |
Dec 10, 2008 | 16.80 | 17.35 | 16.42 | 16.77 | 570,117 | +0.18(+1.08%) |
Dec 09, 2008 | 17.29 | 17.98 | 16.50 | 16.59 | 529,398 | -0.91(-5.20%) |
Dec 08, 2008 | 17.44 | 17.80 | 16.79 | 17.50 | 809,872 | +0.56(+3.31%) |
Dec 05, 2008 | 15.54 | 17.00 | 15.43 | 16.94 | 565,698 | +1.27(+8.10%) |
Dec 04, 2008 | 16.69 | 17.43 | 15.33 | 15.67 | 898,317 | -1.18(-7.00%) |
Dec 03, 2008 | 16.29 | 16.98 | 15.75 | 16.85 | 699,370 | +0.67(+4.14%) |
Dec 02, 2008 | 15.54 | 16.34 | 15.09 | 16.18 | 657,291 | +0.96(+6.31%) |
Dec 01, 2008 | 16.27 | 16.46 | 15.14 | 15.22 | 718,803 | -1.27(-7.70%) |
Nov 28, 2008 | 16.54 | 16.60 | 16.00 | 16.49 | 252,375 | -0.12(-0.72%) |
Nov 26, 2008 | 15.72 | 16.69 | 15.30 | 16.61 | 465,648 | +0.64(+4.01%) |
Nov 25, 2008 | 16.13 | 16.31 | 15.75 | 15.97 | 749,928 | +0.08(+0.50%) |
Nov 24, 2008 | 15.11 | 16.05 | 14.77 | 15.89 | 613,110 | +0.89(+5.93%) |
Nov 21, 2008 | 13.56 | 15.02 | 13.18 | 15.00 | 759,548 | +1.62(+12.11%) |
Nov 20, 2008 | 13.42 | 14.25 | 13.03 | 13.38 | 573,572 | -0.33(-2.41%) |
Nov 19, 2008 | 14.56 | 15.06 | 13.68 | 13.71 | 604,222 | -0.84(-5.77%) |
Nov 18, 2008 | 14.47 | 14.98 | 13.85 | 14.55 | 442,879 | +0.00(+0.00%) |
Nov 17, 2008 | 15.11 | 15.12 | 14.25 | 14.55 | 527,135 | -0.80(-5.21%) |
Nov 14, 2008 | 16.87 | 16.91 | 15.32 | 15.35 | 435,622 | -1.42(-8.47%) |
Nov 13, 2008 | 15.56 | 16.85 | 14.97 | 16.77 | 853,724 | +1.32(+8.54%) |
Nov 12, 2008 | 15.46 | 16.09 | 15.41 | 15.45 | 820,764 | -0.25(-1.59%) |
Nov 11, 2008 | 15.17 | 15.98 | 14.99 | 15.70 | 374,225 | +0.26(+1.68%) |
Nov 10, 2008 | 15.86 | 16.20 | 15.08 | 15.44 | 438,127 | +0.18(+1.18%) |
Nov 07, 2008 | 14.58 | 15.50 | 14.58 | 15.26 | 427,055 | +0.82(+5.68%) |
Nov 06, 2008 | 14.84 | 15.00 | 14.23 | 14.44 | 379,642 | -0.10(-0.69%) |
Nov 05, 2008 | 15.67 | 15.96 | 14.50 | 14.54 | 450,707 | -1.05(-6.74%) |
Nov 04, 2008 | 16.20 | 16.50 | 15.28 | 15.59 | 596,412 | -0.31(-1.95%) |