Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.91 | 14.96 | 14.17 | 14.32 | 0 | -0.59(-3.98%) |
Jan 29, 2009 | 15.02 | 15.10 | 14.75 | 14.91 | 989,170 | -0.21(-1.40%) |
Jan 28, 2009 | 14.91 | 15.16 | 14.83 | 15.12 | 883,045 | +0.41(+2.80%) |
Jan 27, 2009 | 14.38 | 14.79 | 14.12 | 14.71 | 766,142 | +0.36(+2.48%) |
Jan 26, 2009 | 14.16 | 14.57 | 14.02 | 14.35 | 808,453 | +0.19(+1.32%) |
Jan 23, 2009 | 13.81 | 14.42 | 13.65 | 14.17 | 680,633 | +0.09(+0.62%) |
Jan 22, 2009 | 13.70 | 14.37 | 13.65 | 14.08 | 906,127 | +0.11(+0.76%) |
Jan 21, 2009 | 13.90 | 14.05 | 13.42 | 13.97 | 1,173,473 | +0.32(+2.33%) |
Jan 20, 2009 | 14.51 | 14.63 | 13.60 | 13.65 | 991,778 | -0.97(-6.62%) |
Jan 16, 2009 | 14.64 | 14.71 | 14.37 | 14.62 | 0 | +0.14(+0.95%) |
Jan 15, 2009 | 14.16 | 14.52 | 13.73 | 14.48 | 1,078,508 | +0.27(+1.89%) |
Jan 14, 2009 | 14.43 | 14.44 | 13.92 | 14.22 | 1,011,928 | -0.41(-2.82%) |
Jan 13, 2009 | 14.27 | 14.68 | 14.27 | 14.63 | 698,554 | +0.26(+1.83%) |
Jan 12, 2009 | 14.83 | 14.97 | 14.09 | 14.37 | 1,110,254 | -0.49(-3.28%) |
Jan 09, 2009 | 15.23 | 15.36 | 14.52 | 14.85 | 724,577 | -0.36(-2.34%) |
Jan 08, 2009 | 15.15 | 15.30 | 14.83 | 15.21 | 978,579 | +0.07(+0.49%) |
Jan 07, 2009 | 15.33 | 15.61 | 15.04 | 15.13 | 1,015,076 | -0.27(-1.78%) |
Jan 06, 2009 | 15.23 | 15.86 | 15.10 | 15.41 | 1,136,334 | +0.32(+2.15%) |
Jan 05, 2009 | 15.02 | 15.32 | 14.80 | 15.08 | 1,002,280 | +0.03(+0.21%) |
Jan 02, 2009 | 14.44 | 15.19 | 14.28 | 15.05 | 0 | +0.59(+4.10%) |
Jan 01, 2009 | 14.10 | 14.63 | 13.92 | 14.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.10 | 14.63 | 13.92 | 14.46 | 1,647,744 | +0.44(+3.12%) |
Dec 30, 2008 | 13.85 | 14.03 | 13.34 | 14.02 | 2,016,001 | +0.29(+2.09%) |
Dec 29, 2008 | 14.16 | 14.16 | 13.16 | 13.73 | 2,475,124 | -0.49(-3.47%) |
Dec 26, 2008 | 14.90 | 14.91 | 13.68 | 14.23 | 1,794,849 | -0.69(-4.60%) |
Dec 24, 2008 | 14.91 | 14.99 | 14.68 | 14.91 | 304,873 | +0.06(+0.38%) |
Dec 23, 2008 | 15.29 | 15.31 | 14.78 | 14.86 | 1,024,707 | -0.14(-0.92%) |
Dec 22, 2008 | 15.04 | 15.13 | 14.55 | 15.00 | 1,233,290 | -0.14(-0.95%) |
Dec 19, 2008 | 15.66 | 16.22 | 14.91 | 15.14 | 1,777,112 | -0.34(-2.18%) |
Dec 18, 2008 | 15.89 | 15.98 | 15.21 | 15.48 | 1,125,706 | -0.40(-2.52%) |
Dec 17, 2008 | 15.50 | 16.05 | 15.27 | 15.88 | 789,005 | +0.16(+1.03%) |
Dec 16, 2008 | 15.08 | 15.73 | 14.98 | 15.71 | 843,314 | +0.79(+5.31%) |
Dec 15, 2008 | 15.33 | 15.55 | 14.71 | 14.92 | 928,906 | -0.32(-2.09%) |
Dec 12, 2008 | 14.47 | 15.54 | 14.37 | 15.24 | 791,288 | +0.37(+2.48%) |
Dec 11, 2008 | 15.48 | 15.80 | 14.75 | 14.87 | 855,915 | -0.64(-4.11%) |
Dec 10, 2008 | 15.36 | 15.89 | 15.21 | 15.51 | 1,225,780 | +0.42(+2.82%) |
Dec 09, 2008 | 15.01 | 15.56 | 14.25 | 15.08 | 1,240,325 | -0.06(-0.41%) |
Dec 08, 2008 | 14.52 | 15.63 | 14.44 | 15.15 | 1,634,764 | +0.81(+5.62%) |
Dec 05, 2008 | 13.64 | 14.68 | 12.39 | 14.34 | 2,991,611 | -0.96(-6.25%) |
Dec 04, 2008 | 15.55 | 15.85 | 14.93 | 15.30 | 895,694 | -0.47(-2.97%) |
Dec 03, 2008 | 15.07 | 15.78 | 14.99 | 15.76 | 955,776 | +0.25(+1.61%) |
Dec 02, 2008 | 15.03 | 15.63 | 14.96 | 15.51 | 1,149,629 | +0.79(+5.39%) |
Dec 01, 2008 | 15.26 | 15.60 | 14.72 | 14.72 | 993,488 | -0.95(-6.06%) |
Nov 28, 2008 | 15.50 | 15.71 | 15.28 | 15.67 | 385,689 | -0.03(-0.20%) |
Nov 26, 2008 | 14.42 | 15.83 | 14.42 | 15.70 | 1,209,477 | +1.03(+7.02%) |
Nov 25, 2008 | 14.70 | 14.80 | 14.18 | 14.67 | 1,115,136 | +0.28(+1.95%) |
Nov 24, 2008 | 14.16 | 14.72 | 13.87 | 14.39 | 1,043,362 | +0.44(+3.13%) |
Nov 21, 2008 | 13.54 | 13.95 | 12.88 | 13.95 | 1,259,994 | +0.71(+5.33%) |
Nov 20, 2008 | 13.55 | 14.39 | 13.24 | 13.25 | 974,355 | -0.51(-3.72%) |
Nov 19, 2008 | 14.76 | 14.97 | 13.76 | 13.76 | 930,514 | -1.03(-6.96%) |
Nov 18, 2008 | 14.37 | 14.89 | 14.10 | 14.79 | 958,101 | +0.46(+3.18%) |
Nov 17, 2008 | 14.50 | 14.78 | 14.27 | 14.33 | 1,017,553 | -0.31(-2.09%) |
Nov 14, 2008 | 14.45 | 15.01 | 14.27 | 14.64 | 0 | -0.37(-2.45%) |
Nov 13, 2008 | 14.00 | 15.04 | 13.28 | 15.01 | 1,757,564 | +1.16(+8.39%) |
Nov 12, 2008 | 14.42 | 14.42 | 13.82 | 13.85 | 746,955 | -0.82(-5.58%) |
Nov 11, 2008 | 14.98 | 15.00 | 14.52 | 14.66 | 802,640 | -0.52(-3.41%) |
Nov 10, 2008 | 15.72 | 15.72 | 14.78 | 15.18 | 673,718 | -0.18(-1.18%) |
Nov 07, 2008 | 14.98 | 15.38 | 14.79 | 15.36 | 406,191 | +0.51(+3.45%) |
Nov 06, 2008 | 15.48 | 15.79 | 14.82 | 14.85 | 440,418 | -0.69(-4.46%) |
Nov 05, 2008 | 15.83 | 16.47 | 15.46 | 15.55 | 509,676 | -0.72(-4.41%) |
Nov 04, 2008 | 16.30 | 16.49 | 15.88 | 16.26 | 725,301 | +0.23(+1.44%) |