Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.88 | 15.14 | 14.40 | 14.54 | 0 | -0.10(-0.67%) |
Jan 29, 2009 | 14.86 | 15.15 | 14.56 | 14.64 | 228,650 | -0.46(-3.03%) |
Jan 28, 2009 | 14.65 | 15.27 | 14.53 | 15.10 | 210,898 | +0.44(+3.04%) |
Jan 27, 2009 | 14.44 | 14.93 | 14.44 | 14.65 | 189,556 | +0.22(+1.54%) |
Jan 26, 2009 | 14.28 | 14.56 | 14.01 | 14.43 | 253,293 | +0.20(+1.43%) |
Jan 23, 2009 | 14.02 | 14.97 | 13.97 | 14.23 | 243,503 | -0.10(-0.68%) |
Jan 22, 2009 | 14.80 | 15.06 | 14.16 | 14.33 | 266,555 | -0.86(-5.64%) |
Jan 21, 2009 | 14.77 | 15.23 | 14.44 | 15.18 | 376,626 | +0.65(+4.45%) |
Jan 20, 2009 | 14.74 | 15.11 | 14.37 | 14.53 | 239,026 | -0.47(-3.14%) |
Jan 16, 2009 | 15.12 | 15.20 | 14.36 | 15.01 | 349,070 | -0.05(-0.30%) |
Jan 15, 2009 | 14.53 | 15.15 | 13.99 | 15.05 | 179,400 | +0.50(+3.46%) |
Jan 14, 2009 | 15.22 | 15.33 | 14.39 | 14.55 | 350,565 | -1.02(-6.55%) |
Jan 13, 2009 | 15.70 | 15.82 | 15.37 | 15.57 | 302,866 | -0.10(-0.67%) |
Jan 12, 2009 | 15.62 | 15.93 | 15.39 | 15.67 | 237,801 | +0.10(+0.63%) |
Jan 09, 2009 | 16.25 | 16.25 | 15.48 | 15.57 | 243,509 | -0.67(-4.15%) |
Jan 08, 2009 | 16.07 | 16.36 | 15.86 | 16.25 | 276,631 | +0.22(+1.39%) |
Jan 07, 2009 | 16.07 | 16.61 | 15.80 | 16.03 | 335,573 | -0.26(-1.57%) |
Jan 06, 2009 | 16.39 | 16.94 | 16.18 | 16.28 | 307,157 | -0.14(-0.84%) |
Jan 05, 2009 | 16.08 | 16.49 | 15.73 | 16.42 | 361,705 | +0.30(+1.87%) |
Jan 02, 2009 | 16.10 | 16.32 | 15.93 | 16.12 | 0 | -0.07(-0.40%) |
Jan 01, 2009 | 16.28 | 16.58 | 15.98 | 16.18 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.28 | 16.58 | 15.98 | 16.18 | 262,898 | -0.03(-0.16%) |
Dec 30, 2008 | 16.09 | 16.32 | 15.93 | 16.21 | 255,385 | +0.28(+1.77%) |
Dec 29, 2008 | 15.96 | 15.98 | 15.63 | 15.93 | 185,932 | -0.01(-0.08%) |
Dec 26, 2008 | 15.78 | 16.00 | 15.67 | 15.94 | 116,470 | +0.18(+1.12%) |
Dec 24, 2008 | 15.94 | 16.02 | 15.57 | 15.76 | 98,149 | -0.09(-0.54%) |
Dec 23, 2008 | 16.27 | 16.48 | 15.63 | 15.85 | 139,676 | -0.21(-1.30%) |
Dec 22, 2008 | 16.09 | 16.22 | 15.39 | 16.06 | 187,944 | +0.03(+0.20%) |
Dec 19, 2008 | 16.32 | 16.80 | 15.52 | 16.03 | 1,020,913 | -0.05(-0.33%) |
Dec 18, 2008 | 16.75 | 16.82 | 15.81 | 16.08 | 339,407 | -0.72(-4.28%) |
Dec 17, 2008 | 16.74 | 17.13 | 16.46 | 16.80 | 224,889 | -0.15(-0.89%) |
Dec 16, 2008 | 16.05 | 17.22 | 16.05 | 16.95 | 257,831 | +1.22(+7.73%) |
Dec 15, 2008 | 16.69 | 16.99 | 15.58 | 15.73 | 252,008 | -0.77(-4.68%) |
Dec 12, 2008 | 15.88 | 16.97 | 15.64 | 16.50 | 284,013 | +0.22(+1.37%) |
Dec 11, 2008 | 17.34 | 17.62 | 15.99 | 16.28 | 230,980 | -1.32(-7.51%) |
Dec 10, 2008 | 17.14 | 18.09 | 17.01 | 17.60 | 129,268 | +0.64(+3.78%) |
Dec 09, 2008 | 17.14 | 18.11 | 16.49 | 16.96 | 228,881 | -0.43(-2.48%) |
Dec 08, 2008 | 17.53 | 17.68 | 16.57 | 17.39 | 205,318 | +0.39(+2.27%) |
Dec 05, 2008 | 15.76 | 17.05 | 15.20 | 17.01 | 208,325 | +1.02(+6.38%) |
Dec 04, 2008 | 15.77 | 16.56 | 15.46 | 15.99 | 262,872 | +0.02(+0.12%) |
Dec 03, 2008 | 15.59 | 16.47 | 15.39 | 15.97 | 400,060 | -0.23(-1.41%) |
Dec 02, 2008 | 15.91 | 16.33 | 15.50 | 16.20 | 247,244 | +0.67(+4.30%) |
Dec 01, 2008 | 16.95 | 17.17 | 15.40 | 15.53 | 182,915 | -1.94(-11.12%) |
Nov 28, 2008 | 16.84 | 17.47 | 16.54 | 17.47 | 90,397 | +0.39(+2.26%) |
Nov 26, 2008 | 14.97 | 17.20 | 14.82 | 17.09 | 189,164 | +1.73(+11.24%) |
Nov 25, 2008 | 15.38 | 15.90 | 14.69 | 15.36 | 170,396 | +0.14(+0.90%) |
Nov 24, 2008 | 14.76 | 15.35 | 14.06 | 15.22 | 190,840 | +0.67(+4.63%) |
Nov 21, 2008 | 13.42 | 14.57 | 12.79 | 14.55 | 276,073 | +1.41(+10.70%) |
Nov 20, 2008 | 13.36 | 14.29 | 13.05 | 13.14 | 147,862 | -0.29(-2.14%) |
Nov 19, 2008 | 14.27 | 14.59 | 13.42 | 13.43 | 171,697 | -0.92(-6.43%) |
Nov 18, 2008 | 14.19 | 14.92 | 13.64 | 14.35 | 157,729 | +0.23(+1.62%) |
Nov 17, 2008 | 14.08 | 14.61 | 13.87 | 14.12 | 84,978 | -0.08(-0.55%) |
Nov 14, 2008 | 15.09 | 15.27 | 14.20 | 14.20 | 154,731 | -1.18(-7.66%) |
Nov 13, 2008 | 14.16 | 15.41 | 13.04 | 15.38 | 246,475 | +1.30(+9.25%) |
Nov 12, 2008 | 14.58 | 14.82 | 14.04 | 14.08 | 117,281 | -0.80(-5.36%) |
Nov 11, 2008 | 14.95 | 15.33 | 14.65 | 14.88 | 180,241 | -0.18(-1.17%) |
Nov 10, 2008 | 14.82 | 15.46 | 14.82 | 15.05 | 166,715 | +0.60(+4.16%) |
Nov 07, 2008 | 14.42 | 14.89 | 14.19 | 14.45 | 276,282 | +0.14(+1.01%) |
Nov 06, 2008 | 14.12 | 14.66 | 13.97 | 14.31 | 212,701 | +0.02(+0.14%) |
Nov 05, 2008 | 14.43 | 14.86 | 14.10 | 14.29 | 177,862 | -0.32(-2.19%) |
Nov 04, 2008 | 14.61 | 15.02 | 14.38 | 14.61 | 240,712 | -0.05(-0.31%) |