Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.79 | 16.82 | 16.46 | 16.49 | 0 | -0.09(-0.53%) |
Jan 29, 2009 | 16.90 | 17.00 | 16.51 | 16.58 | 348,547 | -0.40(-2.34%) |
Jan 28, 2009 | 17.18 | 17.18 | 16.74 | 16.98 | 869,548 | +0.28(+1.68%) |
Jan 27, 2009 | 16.41 | 16.82 | 16.28 | 16.70 | 682,328 | +0.40(+2.43%) |
Jan 26, 2009 | 15.95 | 16.63 | 15.85 | 16.30 | 1,155,422 | +0.35(+2.22%) |
Jan 23, 2009 | 15.37 | 16.18 | 15.11 | 15.95 | 687,737 | +0.32(+2.08%) |
Jan 22, 2009 | 15.17 | 15.89 | 15.00 | 15.62 | 835,076 | +0.11(+0.72%) |
Jan 21, 2009 | 15.07 | 15.66 | 14.93 | 15.51 | 836,332 | +0.61(+4.13%) |
Jan 20, 2009 | 15.78 | 15.85 | 14.89 | 14.90 | 797,070 | -1.06(-6.64%) |
Jan 16, 2009 | 15.82 | 16.18 | 15.49 | 15.96 | 449,889 | +0.27(+1.70%) |
Jan 15, 2009 | 15.70 | 15.97 | 14.98 | 15.69 | 695,924 | -0.06(-0.37%) |
Jan 14, 2009 | 15.98 | 15.98 | 15.29 | 15.75 | 940,271 | -0.47(-2.92%) |
Jan 13, 2009 | 15.59 | 16.38 | 15.43 | 16.22 | 869,449 | +0.52(+3.30%) |
Jan 12, 2009 | 15.92 | 15.99 | 15.60 | 15.70 | 611,792 | -0.29(-1.79%) |
Jan 09, 2009 | 16.73 | 16.73 | 15.92 | 15.99 | 577,824 | -0.79(-4.70%) |
Jan 08, 2009 | 16.50 | 16.79 | 16.38 | 16.78 | 460,051 | +0.26(+1.55%) |
Jan 07, 2009 | 16.75 | 16.94 | 16.33 | 16.52 | 661,559 | -0.54(-3.15%) |
Jan 06, 2009 | 17.05 | 17.18 | 16.70 | 17.06 | 1,368,382 | +0.12(+0.71%) |
Jan 05, 2009 | 16.26 | 16.97 | 16.16 | 16.94 | 1,104,123 | +0.75(+4.63%) |
Jan 02, 2009 | 16.27 | 16.44 | 15.70 | 16.19 | 0 | -0.06(-0.36%) |
Jan 01, 2009 | 15.21 | 16.38 | 15.11 | 16.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.21 | 16.38 | 15.11 | 16.25 | 839,411 | +1.20(+7.98%) |
Dec 30, 2008 | 14.59 | 15.11 | 14.49 | 15.05 | 578,585 | +0.61(+4.22%) |
Dec 29, 2008 | 14.77 | 14.87 | 14.28 | 14.44 | 671,042 | -0.33(-2.23%) |
Dec 26, 2008 | 14.79 | 15.07 | 14.56 | 14.77 | 387,999 | +0.06(+0.43%) |
Dec 24, 2008 | 14.42 | 14.81 | 14.34 | 14.70 | 207,044 | +0.26(+1.81%) |
Dec 23, 2008 | 15.25 | 15.29 | 14.30 | 14.44 | 1,028,751 | -0.73(-4.79%) |
Dec 22, 2008 | 15.50 | 15.56 | 14.82 | 15.17 | 779,781 | -0.26(-1.69%) |
Dec 19, 2008 | 16.07 | 16.42 | 15.35 | 15.43 | 985,519 | -0.40(-2.54%) |
Dec 18, 2008 | 15.88 | 16.45 | 15.57 | 15.83 | 877,175 | -0.11(-0.70%) |
Dec 17, 2008 | 15.70 | 16.02 | 15.47 | 15.94 | 1,016,330 | +0.07(+0.43%) |
Dec 16, 2008 | 14.97 | 15.98 | 14.87 | 15.87 | 842,888 | +1.12(+7.58%) |
Dec 15, 2008 | 15.61 | 15.75 | 14.49 | 14.76 | 706,708 | -0.69(-4.48%) |
Dec 12, 2008 | 15.01 | 15.57 | 14.60 | 15.45 | 1,548,867 | +0.11(+0.69%) |
Dec 11, 2008 | 16.14 | 16.26 | 15.24 | 15.34 | 890,853 | -0.91(-5.60%) |
Dec 10, 2008 | 16.22 | 16.54 | 15.84 | 16.25 | 717,825 | +0.13(+0.78%) |
Dec 09, 2008 | 16.21 | 16.93 | 15.86 | 16.13 | 704,109 | -0.27(-1.65%) |
Dec 08, 2008 | 15.76 | 16.71 | 15.71 | 16.40 | 1,427,416 | +0.88(+5.68%) |
Dec 05, 2008 | 14.78 | 15.61 | 14.03 | 15.52 | 933,273 | +0.52(+3.45%) |
Dec 04, 2008 | 15.48 | 15.70 | 14.67 | 15.00 | 1,031,065 | -0.56(-3.61%) |
Dec 03, 2008 | 15.15 | 15.95 | 15.07 | 15.56 | 1,279,830 | -0.53(-3.31%) |
Dec 02, 2008 | 15.63 | 16.15 | 15.31 | 16.09 | 1,441,746 | +0.83(+5.42%) |
Dec 01, 2008 | 16.74 | 17.01 | 15.23 | 15.26 | 1,516,013 | -1.92(-11.16%) |
Nov 28, 2008 | 16.39 | 17.23 | 16.27 | 17.18 | 519,362 | +0.66(+3.98%) |
Nov 26, 2008 | 14.55 | 16.59 | 14.42 | 16.52 | 969,018 | +1.72(+11.60%) |
Nov 25, 2008 | 14.78 | 15.23 | 14.43 | 14.80 | 1,193,161 | +0.13(+0.89%) |
Nov 24, 2008 | 13.57 | 14.83 | 13.40 | 14.67 | 1,428,040 | +1.27(+9.50%) |
Nov 21, 2008 | 11.56 | 13.48 | 11.13 | 13.40 | 1,614,440 | +1.67(+14.23%) |
Nov 20, 2008 | 12.29 | 13.30 | 11.58 | 11.73 | 1,326,119 | -0.30(-2.53%) |
Nov 19, 2008 | 13.01 | 13.30 | 12.01 | 12.04 | 712,595 | -0.98(-7.55%) |
Nov 18, 2008 | 13.13 | 13.41 | 12.47 | 13.02 | 821,035 | -0.09(-0.66%) |
Nov 17, 2008 | 13.11 | 13.63 | 12.89 | 13.11 | 902,187 | -0.07(-0.55%) |
Nov 14, 2008 | 13.91 | 14.20 | 13.17 | 13.18 | 410,151 | -0.90(-6.43%) |
Nov 13, 2008 | 13.21 | 14.13 | 12.55 | 14.08 | 955,329 | +0.93(+7.10%) |
Nov 12, 2008 | 13.31 | 13.53 | 13.00 | 13.15 | 703,326 | -0.34(-2.51%) |
Nov 11, 2008 | 13.35 | 14.08 | 13.19 | 13.49 | 795,103 | -0.04(-0.29%) |
Nov 10, 2008 | 14.28 | 14.32 | 13.44 | 13.53 | 785,767 | -0.51(-3.62%) |
Nov 07, 2008 | 14.34 | 14.49 | 13.71 | 14.03 | 689,407 | -0.20(-1.39%) |
Nov 06, 2008 | 15.33 | 15.67 | 14.13 | 14.23 | 1,369,169 | -1.17(-7.57%) |
Nov 05, 2008 | 15.97 | 16.39 | 15.33 | 15.40 | 1,438,250 | -0.21(-1.33%) |
Nov 04, 2008 | 14.71 | 15.64 | 14.42 | 15.61 | 1,007,505 | +1.17(+8.08%) |