Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.13 | 12.17 | 11.34 | 11.66 | 1,339,703 | -0.33(-2.72%) |
Jan 29, 2009 | 14.61 | 14.61 | 11.60 | 11.99 | 1,354,231 | -3.72(-23.69%) |
Jan 28, 2009 | 15.36 | 15.72 | 15.10 | 15.71 | 397,808 | +0.60(+3.97%) |
Jan 27, 2009 | 14.89 | 15.23 | 14.77 | 15.11 | 263,887 | +0.33(+2.21%) |
Jan 26, 2009 | 14.89 | 15.39 | 14.64 | 14.79 | 322,528 | -0.03(-0.21%) |
Jan 23, 2009 | 14.52 | 15.15 | 14.35 | 14.82 | 282,634 | -0.11(-0.76%) |
Jan 22, 2009 | 15.47 | 15.65 | 14.74 | 14.93 | 269,755 | -0.98(-6.16%) |
Jan 21, 2009 | 15.15 | 15.94 | 14.73 | 15.91 | 545,067 | +0.96(+6.40%) |
Jan 20, 2009 | 15.84 | 16.48 | 14.96 | 14.96 | 483,532 | -1.20(-7.43%) |
Jan 16, 2009 | 16.03 | 16.26 | 15.62 | 16.16 | 299,124 | +0.30(+1.87%) |
Jan 15, 2009 | 15.71 | 16.21 | 15.15 | 15.86 | 281,485 | +0.14(+0.87%) |
Jan 14, 2009 | 16.13 | 16.49 | 15.70 | 15.72 | 236,850 | -0.87(-5.27%) |
Jan 13, 2009 | 16.03 | 16.73 | 15.98 | 16.60 | 231,644 | +0.43(+2.63%) |
Jan 12, 2009 | 16.05 | 16.53 | 16.05 | 16.17 | 254,218 | +0.10(+0.61%) |
Jan 09, 2009 | 16.95 | 17.11 | 16.03 | 16.07 | 201,792 | -0.93(-5.45%) |
Jan 08, 2009 | 16.49 | 17.13 | 16.08 | 17.00 | 145,117 | +0.43(+2.57%) |
Jan 07, 2009 | 16.97 | 17.53 | 16.44 | 16.57 | 351,678 | -0.86(-4.93%) |
Jan 06, 2009 | 17.21 | 17.65 | 16.92 | 17.43 | 224,268 | +0.35(+2.05%) |
Jan 05, 2009 | 16.76 | 17.69 | 16.58 | 17.08 | 238,013 | -0.17(-1.01%) |
Jan 02, 2009 | 17.36 | 17.42 | 16.94 | 17.26 | 194,532 | -0.17(-0.96%) |
Dec 31, 2008 | 16.73 | 17.58 | 16.62 | 17.42 | 0 | +0.74(+4.46%) |
Dec 30, 2008 | 16.25 | 16.75 | 15.89 | 16.68 | 219,364 | +0.68(+4.23%) |
Dec 29, 2008 | 15.98 | 16.34 | 15.84 | 16.00 | 208,224 | -0.32(-1.95%) |
Dec 26, 2008 | 16.39 | 16.39 | 16.13 | 16.32 | 158,173 | -0.02(-0.09%) |
Dec 24, 2008 | 16.07 | 16.39 | 15.69 | 16.34 | 173,023 | +0.33(+2.04%) |
Dec 23, 2008 | 16.92 | 17.01 | 15.85 | 16.01 | 468,495 | -0.68(-4.05%) |
Dec 22, 2008 | 16.83 | 17.04 | 16.23 | 16.69 | 377,831 | -0.13(-0.77%) |
Dec 19, 2008 | 17.45 | 17.68 | 16.76 | 16.82 | 1,099,281 | -0.04(-0.23%) |
Dec 18, 2008 | 17.05 | 17.58 | 16.37 | 16.85 | 528,471 | -0.41(-2.38%) |
Dec 17, 2008 | 16.72 | 17.55 | 16.72 | 17.27 | 465,212 | +0.30(+1.75%) |
Dec 16, 2008 | 15.72 | 17.01 | 15.12 | 16.97 | 567,515 | +1.50(+9.73%) |
Dec 15, 2008 | 15.78 | 15.84 | 14.94 | 15.46 | 227,332 | -0.24(-1.55%) |
Dec 12, 2008 | 14.57 | 15.74 | 14.51 | 15.71 | 371,685 | +0.80(+5.35%) |
Dec 11, 2008 | 15.24 | 15.83 | 14.73 | 14.91 | 384,580 | -0.73(-4.66%) |
Dec 10, 2008 | 15.56 | 16.05 | 15.35 | 15.64 | 249,230 | +0.22(+1.43%) |
Dec 09, 2008 | 15.87 | 16.08 | 15.34 | 15.42 | 591,152 | -0.70(-4.34%) |
Dec 08, 2008 | 17.10 | 17.27 | 15.90 | 16.12 | 682,910 | -0.57(-3.42%) |
Dec 05, 2008 | 15.09 | 16.72 | 14.85 | 16.69 | 408,038 | +1.29(+8.39%) |
Dec 04, 2008 | 15.79 | 16.21 | 15.09 | 15.40 | 449,074 | -0.73(-4.52%) |
Dec 03, 2008 | 15.21 | 16.34 | 14.89 | 16.13 | 341,249 | +0.74(+4.84%) |
Dec 02, 2008 | 15.33 | 15.53 | 14.68 | 15.38 | 698,818 | +0.43(+2.85%) |
Dec 01, 2008 | 16.79 | 16.94 | 14.84 | 14.96 | 626,256 | -2.49(-14.29%) |
Nov 28, 2008 | 17.02 | 17.53 | 16.63 | 17.45 | 142,060 | +0.21(+1.23%) |
Nov 26, 2008 | 16.16 | 17.32 | 15.99 | 17.23 | 420,533 | +0.62(+3.75%) |
Nov 25, 2008 | 15.90 | 16.62 | 15.08 | 16.61 | 458,020 | +0.83(+5.25%) |
Nov 24, 2008 | 15.07 | 15.88 | 13.72 | 15.78 | 475,738 | +1.50(+10.48%) |
Nov 21, 2008 | 13.86 | 14.42 | 12.41 | 14.29 | 701,116 | +0.86(+6.39%) |
Nov 20, 2008 | 14.49 | 15.21 | 13.24 | 13.43 | 409,832 | -1.06(-7.34%) |
Nov 19, 2008 | 16.30 | 16.74 | 14.49 | 14.49 | 393,022 | -2.05(-12.40%) |
Nov 18, 2008 | 16.14 | 16.75 | 15.59 | 16.54 | 439,544 | +0.48(+2.98%) |
Nov 17, 2008 | 15.75 | 16.78 | 15.75 | 16.06 | 260,571 | +0.14(+0.91%) |
Nov 14, 2008 | 16.57 | 16.93 | 15.86 | 15.92 | 279,336 | -1.03(-6.05%) |
Nov 13, 2008 | 15.47 | 17.17 | 14.72 | 16.95 | 561,117 | +1.64(+10.72%) |
Nov 12, 2008 | 15.64 | 17.28 | 15.26 | 15.30 | 284,671 | -0.68(-4.28%) |
Nov 11, 2008 | 15.78 | 16.61 | 15.61 | 15.99 | 436,871 | -0.02(-0.14%) |
Nov 10, 2008 | 17.20 | 17.30 | 15.85 | 16.01 | 192,971 | -0.87(-5.18%) |
Nov 07, 2008 | 16.41 | 17.04 | 16.33 | 16.89 | 197,296 | +0.65(+3.98%) |
Nov 06, 2008 | 16.32 | 17.13 | 16.19 | 16.24 | 356,115 | -0.29(-1.75%) |
Nov 05, 2008 | 17.30 | 18.22 | 16.38 | 16.53 | 307,633 | -1.16(-6.53%) |
Nov 04, 2008 | 18.15 | 18.43 | 17.36 | 17.68 | 317,342 | -0.14(-0.77%) |