Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.41 | 13.52 | 13.06 | 13.21 | 0 | -0.20(-1.50%) |
Jan 29, 2009 | 13.47 | 13.51 | 13.10 | 13.41 | 391,181 | -0.04(-0.32%) |
Jan 28, 2009 | 13.35 | 13.59 | 13.16 | 13.45 | 549,266 | +0.36(+2.75%) |
Jan 27, 2009 | 13.23 | 13.43 | 13.04 | 13.10 | 434,051 | -0.15(-1.14%) |
Jan 26, 2009 | 13.22 | 13.48 | 13.10 | 13.25 | 896,459 | +0.16(+1.21%) |
Jan 23, 2009 | 12.83 | 13.25 | 12.59 | 13.09 | 534,410 | +0.01(+0.06%) |
Jan 22, 2009 | 13.56 | 13.56 | 12.84 | 13.08 | 620,703 | -0.47(-3.50%) |
Jan 21, 2009 | 12.69 | 13.75 | 12.51 | 13.56 | 1,340,956 | +1.14(+9.15%) |
Jan 20, 2009 | 13.04 | 13.04 | 12.38 | 12.42 | 1,092,609 | -0.68(-5.17%) |
Jan 16, 2009 | 13.40 | 13.43 | 12.83 | 13.10 | 811,669 | -0.10(-0.76%) |
Jan 15, 2009 | 13.47 | 13.47 | 12.95 | 13.20 | 959,229 | +0.12(+0.88%) |
Jan 14, 2009 | 14.25 | 14.25 | 13.04 | 13.08 | 786,141 | -1.07(-7.58%) |
Jan 13, 2009 | 14.28 | 14.39 | 13.92 | 14.15 | 554,137 | -0.24(-1.65%) |
Jan 12, 2009 | 14.51 | 14.66 | 14.28 | 14.39 | 481,687 | -0.36(-2.44%) |
Jan 09, 2009 | 15.35 | 15.35 | 14.43 | 14.75 | 676,454 | -0.43(-2.84%) |
Jan 08, 2009 | 15.43 | 15.51 | 15.08 | 15.18 | 723,532 | -0.24(-1.59%) |
Jan 07, 2009 | 15.76 | 16.06 | 15.32 | 15.43 | 804,413 | -0.29(-1.88%) |
Jan 06, 2009 | 16.29 | 16.29 | 15.52 | 15.72 | 607,375 | +0.22(+1.39%) |
Jan 05, 2009 | 15.45 | 15.65 | 15.13 | 15.51 | 744,484 | +0.30(+1.99%) |
Jan 02, 2009 | 15.38 | 15.47 | 15.05 | 15.20 | 0 | -0.21(-1.35%) |
Jan 01, 2009 | 15.65 | 15.69 | 15.17 | 15.41 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.65 | 15.69 | 15.17 | 15.41 | 346,969 | -0.24(-1.52%) |
Dec 30, 2008 | 15.00 | 15.68 | 14.82 | 15.65 | 612,402 | +0.90(+6.10%) |
Dec 29, 2008 | 14.62 | 14.81 | 14.38 | 14.75 | 487,099 | +0.17(+1.18%) |
Dec 26, 2008 | 14.45 | 14.61 | 14.39 | 14.58 | 63,182 | +0.12(+0.80%) |
Dec 24, 2008 | 14.46 | 14.68 | 14.34 | 14.46 | 1,141,295 | +0.08(+0.55%) |
Dec 23, 2008 | 14.63 | 14.87 | 14.22 | 14.38 | 877,927 | -0.20(-1.38%) |
Dec 22, 2008 | 16.24 | 16.24 | 14.31 | 14.58 | 2,313,051 | -1.62(-9.99%) |
Dec 19, 2008 | 15.93 | 16.33 | 15.05 | 16.20 | 1,249,627 | +0.21(+1.30%) |
Dec 18, 2008 | 15.79 | 16.24 | 15.57 | 15.99 | 860,339 | +0.11(+0.68%) |
Dec 17, 2008 | 15.90 | 16.02 | 15.71 | 15.89 | 745,176 | -0.06(-0.36%) |
Dec 16, 2008 | 15.84 | 16.11 | 15.35 | 15.94 | 1,200,852 | +0.16(+1.00%) |
Dec 15, 2008 | 15.56 | 16.53 | 15.01 | 15.79 | 1,516,058 | +0.24(+1.57%) |
Dec 12, 2008 | 14.76 | 15.60 | 14.75 | 15.54 | 1,347,339 | +0.42(+2.76%) |
Dec 11, 2008 | 15.05 | 15.47 | 14.74 | 15.12 | 901,119 | +0.50(+3.44%) |
Dec 10, 2008 | 14.07 | 14.77 | 13.94 | 14.62 | 823,766 | +0.64(+4.58%) |
Dec 09, 2008 | 13.82 | 14.17 | 13.62 | 13.98 | 1,160,588 | +0.24(+1.73%) |
Dec 08, 2008 | 12.95 | 13.79 | 12.91 | 13.74 | 565,656 | +1.07(+8.46%) |
Dec 05, 2008 | 12.63 | 12.84 | 12.16 | 12.67 | 839,187 | +0.09(+0.74%) |
Dec 04, 2008 | 12.95 | 13.13 | 12.45 | 12.58 | 809,183 | -0.47(-3.59%) |
Dec 03, 2008 | 12.68 | 13.06 | 12.16 | 13.04 | 1,064,471 | +0.73(+5.90%) |
Dec 02, 2008 | 12.95 | 13.06 | 12.12 | 12.32 | 916,462 | -0.49(-3.82%) |
Dec 01, 2008 | 13.06 | 13.40 | 12.78 | 12.81 | 696,649 | -0.63(-4.66%) |
Nov 28, 2008 | 13.07 | 13.63 | 12.86 | 13.43 | 342,264 | +0.40(+3.09%) |
Nov 26, 2008 | 12.91 | 13.08 | 12.43 | 13.03 | 624,938 | +0.19(+1.51%) |
Nov 25, 2008 | 13.27 | 13.48 | 12.50 | 12.84 | 700,714 | -0.07(-0.56%) |
Nov 24, 2008 | 12.16 | 13.09 | 12.00 | 12.91 | 1,633,392 | +0.94(+7.81%) |
Nov 21, 2008 | 12.15 | 12.47 | 11.72 | 11.97 | 2,274,135 | +0.04(+0.30%) |
Nov 20, 2008 | 12.03 | 12.47 | 11.83 | 11.94 | 1,055,614 | -0.37(-2.98%) |
Nov 19, 2008 | 12.43 | 12.76 | 12.18 | 12.30 | 1,183,350 | -0.11(-0.87%) |
Nov 18, 2008 | 12.98 | 13.13 | 12.15 | 12.41 | 1,425,065 | -0.58(-4.43%) |
Nov 17, 2008 | 13.29 | 13.29 | 12.90 | 12.99 | 411,233 | -0.12(-0.88%) |
Nov 14, 2008 | 13.34 | 13.43 | 13.03 | 13.10 | 0 | -0.43(-3.19%) |
Nov 13, 2008 | 12.90 | 13.54 | 12.27 | 13.53 | 1,528,447 | +0.62(+4.79%) |
Nov 12, 2008 | 12.95 | 13.02 | 12.80 | 12.92 | 1,473,906 | -0.30(-2.29%) |
Nov 11, 2008 | 13.35 | 13.40 | 12.56 | 13.22 | 1,681,776 | -0.17(-1.24%) |
Nov 10, 2008 | 13.75 | 13.83 | 13.29 | 13.38 | 1,345,625 | -0.04(-0.27%) |
Nov 07, 2008 | 13.75 | 13.97 | 13.31 | 13.42 | 703,723 | -0.30(-2.20%) |
Nov 06, 2008 | 14.32 | 14.58 | 13.62 | 13.72 | 783,906 | -0.75(-5.17%) |
Nov 05, 2008 | 14.31 | 15.10 | 14.31 | 14.47 | 519,338 | -0.24(-1.66%) |
Nov 04, 2008 | 14.16 | 14.99 | 13.99 | 14.71 | 553,832 | +0.72(+5.14%) |