Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.36 | 15.36 | 14.63 | 14.75 | 0 | -0.54(-3.52%) |
Jan 29, 2009 | 15.80 | 15.80 | 15.29 | 15.29 | 23,780 | -0.67(-4.19%) |
Jan 28, 2009 | 15.88 | 16.02 | 15.72 | 15.96 | 35,013 | +0.53(+3.41%) |
Jan 27, 2009 | 15.33 | 15.50 | 15.16 | 15.43 | 44,970 | +0.30(+1.99%) |
Jan 26, 2009 | 15.27 | 15.62 | 15.13 | 15.13 | 26,345 | -0.21(-1.35%) |
Jan 23, 2009 | 14.74 | 15.33 | 14.59 | 15.33 | 36,659 | +0.07(+0.43%) |
Jan 22, 2009 | 15.27 | 15.45 | 14.81 | 15.27 | 147,921 | -0.23(-1.49%) |
Jan 21, 2009 | 15.02 | 15.50 | 14.60 | 15.50 | 72,425 | +0.81(+5.51%) |
Jan 20, 2009 | 15.96 | 15.96 | 14.68 | 14.69 | 70,337 | -1.21(-7.59%) |
Jan 16, 2009 | 16.41 | 16.41 | 15.46 | 15.90 | 51,816 | -0.05(-0.33%) |
Jan 15, 2009 | 15.96 | 16.12 | 15.38 | 15.95 | 27,419 | -0.20(-1.24%) |
Jan 14, 2009 | 16.55 | 16.55 | 16.11 | 16.15 | 229,447 | -0.60(-3.60%) |
Jan 13, 2009 | 16.87 | 16.89 | 16.55 | 16.75 | 37,544 | -0.11(-0.67%) |
Jan 12, 2009 | 17.53 | 17.53 | 16.68 | 16.87 | 56,077 | -0.57(-3.29%) |
Jan 09, 2009 | 17.81 | 17.81 | 17.44 | 17.44 | 21,341 | -0.35(-1.99%) |
Jan 08, 2009 | 17.70 | 17.87 | 17.59 | 17.79 | 66,203 | -0.02(-0.10%) |
Jan 07, 2009 | 18.21 | 18.21 | 17.72 | 17.81 | 87,856 | -0.60(-3.27%) |
Jan 06, 2009 | 18.35 | 18.51 | 18.22 | 18.41 | 64,823 | +0.21(+1.17%) |
Jan 05, 2009 | 18.31 | 18.46 | 18.05 | 18.20 | 188,116 | -0.37(-1.97%) |
Jan 02, 2009 | 18.46 | 18.57 | 17.83 | 18.57 | 0 | +0.38(+2.08%) |
Jan 01, 2009 | 17.72 | 18.30 | 17.64 | 18.19 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.72 | 18.30 | 17.64 | 18.19 | 89,729 | +0.45(+2.53%) |
Dec 30, 2008 | 17.52 | 17.74 | 17.16 | 17.74 | 74,698 | +0.48(+2.77%) |
Dec 29, 2008 | 17.65 | 17.65 | 17.00 | 17.26 | 169,915 | -0.21(-1.18%) |
Dec 26, 2008 | 17.48 | 17.55 | 17.32 | 17.47 | 88,221 | +0.02(+0.14%) |
Dec 24, 2008 | 17.27 | 17.53 | 17.19 | 17.44 | 62,106 | +0.17(+0.96%) |
Dec 23, 2008 | 17.77 | 17.77 | 17.17 | 17.28 | 162,541 | -0.15(-0.85%) |
Dec 22, 2008 | 17.46 | 17.69 | 17.03 | 17.43 | 67,800 | -0.52(-2.91%) |
Dec 19, 2008 | 18.28 | 18.38 | 17.86 | 17.95 | 89,855 | -0.08(-0.45%) |
Dec 18, 2008 | 18.49 | 18.57 | 17.86 | 18.03 | 58,283 | -0.54(-2.93%) |
Dec 17, 2008 | 18.13 | 18.75 | 18.08 | 18.57 | 59,805 | +0.15(+0.80%) |
Dec 16, 2008 | 17.46 | 18.53 | 17.46 | 18.43 | 104,623 | +1.11(+6.38%) |
Dec 15, 2008 | 17.49 | 17.49 | 17.12 | 17.32 | 113,109 | -0.52(-2.92%) |
Dec 12, 2008 | 17.13 | 17.84 | 17.13 | 17.84 | 96,104 | +0.47(+2.72%) |
Dec 11, 2008 | 17.91 | 18.18 | 17.20 | 17.37 | 142,323 | -1.10(-5.95%) |
Dec 10, 2008 | 18.43 | 18.53 | 18.08 | 18.47 | 135,604 | +0.13(+0.72%) |
Dec 09, 2008 | 18.98 | 19.11 | 18.27 | 18.34 | 96,788 | -0.64(-3.38%) |
Dec 08, 2008 | 18.67 | 19.14 | 18.56 | 18.98 | 108,347 | +0.87(+4.80%) |
Dec 05, 2008 | 17.08 | 18.21 | 16.90 | 18.11 | 76,223 | +0.76(+4.37%) |
Dec 04, 2008 | 17.27 | 18.01 | 17.03 | 17.35 | 61,345 | -0.47(-2.63%) |
Dec 03, 2008 | 16.90 | 17.82 | 16.58 | 17.82 | 131,500 | +0.92(+5.46%) |
Dec 02, 2008 | 16.45 | 16.92 | 16.03 | 16.89 | 89,275 | +0.90(+5.65%) |
Dec 01, 2008 | 17.44 | 17.69 | 15.94 | 15.99 | 132,163 | -2.10(-11.62%) |
Nov 28, 2008 | 17.57 | 18.10 | 17.57 | 18.09 | 18,812 | +0.33(+1.84%) |
Nov 26, 2008 | 16.81 | 17.77 | 16.81 | 17.77 | 75,666 | +0.63(+3.68%) |
Nov 25, 2008 | 17.16 | 17.39 | 16.50 | 17.14 | 120,488 | +0.53(+3.17%) |
Nov 24, 2008 | 15.46 | 17.05 | 15.46 | 16.61 | 44,812 | +1.51(+10.02%) |
Nov 21, 2008 | 15.11 | 15.12 | 13.96 | 15.10 | 159,892 | +0.48(+3.32%) |
Nov 20, 2008 | 15.72 | 16.05 | 14.59 | 14.61 | 59,350 | -1.25(-7.86%) |
Nov 19, 2008 | 17.22 | 17.22 | 15.86 | 15.86 | 53,492 | -1.46(-8.43%) |
Nov 18, 2008 | 17.26 | 17.69 | 16.74 | 17.32 | 52,467 | -0.41(-2.30%) |
Nov 17, 2008 | 17.78 | 18.14 | 17.37 | 17.73 | 46,814 | -0.22(-1.25%) |
Nov 14, 2008 | 18.59 | 18.86 | 17.90 | 17.95 | 20,468 | -0.93(-4.92%) |
Nov 13, 2008 | 17.88 | 18.88 | 17.06 | 18.88 | 83,375 | +1.15(+6.47%) |
Nov 12, 2008 | 18.23 | 18.49 | 17.73 | 17.73 | 29,321 | -0.87(-4.70%) |
Nov 11, 2008 | 18.54 | 19.00 | 18.37 | 18.61 | 77,126 | -0.33(-1.75%) |
Nov 10, 2008 | 19.97 | 19.97 | 18.80 | 18.94 | 78,334 | -0.27(-1.43%) |
Nov 07, 2008 | 19.23 | 19.32 | 19.01 | 19.21 | 54,333 | +0.28(+1.50%) |
Nov 06, 2008 | 19.66 | 20.11 | 18.83 | 18.93 | 527,401 | -0.93(-4.69%) |
Nov 05, 2008 | 21.28 | 21.29 | 19.86 | 19.86 | 125,598 | -1.69(-7.84%) |
Nov 04, 2008 | 21.42 | 21.62 | 21.08 | 21.55 | 82,950 | +0.79(+3.82%) |