Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.31 | 13.57 | 12.95 | 13.27 | 301,451 | +0.14(+1.10%) |
Jan 29, 2009 | 13.13 | 13.42 | 13.06 | 13.13 | 356,115 | -0.20(-1.46%) |
Jan 28, 2009 | 13.05 | 13.33 | 12.89 | 13.33 | 466,928 | +0.32(+2.48%) |
Jan 27, 2009 | 12.85 | 13.13 | 12.80 | 13.00 | 337,445 | +0.14(+1.05%) |
Jan 26, 2009 | 13.27 | 13.27 | 12.57 | 12.87 | 717,151 | -0.44(-3.31%) |
Jan 23, 2009 | 13.27 | 13.61 | 13.15 | 13.31 | 381,274 | -0.32(-2.36%) |
Jan 22, 2009 | 13.78 | 14.00 | 13.25 | 13.63 | 490,790 | -0.40(-2.84%) |
Jan 21, 2009 | 13.89 | 14.08 | 13.39 | 14.03 | 582,677 | +0.17(+1.22%) |
Jan 20, 2009 | 14.41 | 14.66 | 13.85 | 13.86 | 636,301 | -0.74(-5.06%) |
Jan 16, 2009 | 14.17 | 14.62 | 13.92 | 14.60 | 571,564 | +0.43(+3.05%) |
Jan 15, 2009 | 13.93 | 14.25 | 13.76 | 14.17 | 512,341 | +0.18(+1.27%) |
Jan 14, 2009 | 14.04 | 14.14 | 13.78 | 13.99 | 401,691 | -0.15(-1.08%) |
Jan 13, 2009 | 14.10 | 14.31 | 13.95 | 14.14 | 416,002 | +0.08(+0.54%) |
Jan 12, 2009 | 14.27 | 14.45 | 13.83 | 14.06 | 671,890 | +0.03(+0.24%) |
Jan 09, 2009 | 14.45 | 14.50 | 13.96 | 14.03 | 620,954 | -0.43(-2.99%) |
Jan 08, 2009 | 14.17 | 14.49 | 13.62 | 14.46 | 817,433 | +0.31(+2.22%) |
Jan 07, 2009 | 14.39 | 14.45 | 14.00 | 14.15 | 952,958 | -0.29(-2.00%) |
Jan 06, 2009 | 14.77 | 14.84 | 14.27 | 14.44 | 1,939,197 | -0.03(-0.23%) |
Jan 05, 2009 | 16.55 | 16.75 | 14.05 | 14.47 | 5,431,470 | -5.88(-28.89%) |
Jan 02, 2009 | 20.34 | 20.43 | 19.81 | 20.35 | 158,329 | +0.04(+0.21%) |
Dec 31, 2008 | 19.69 | 20.42 | 19.68 | 20.31 | 0 | +0.73(+3.73%) |
Dec 30, 2008 | 19.24 | 19.79 | 18.88 | 19.58 | 252,349 | +0.47(+2.44%) |
Dec 29, 2008 | 19.21 | 19.40 | 18.81 | 19.11 | 216,216 | -0.06(-0.31%) |
Dec 26, 2008 | 19.00 | 19.23 | 18.85 | 19.17 | 70,293 | +0.33(+1.76%) |
Dec 24, 2008 | 19.04 | 19.04 | 18.63 | 18.84 | 63,948 | -0.14(-0.72%) |
Dec 23, 2008 | 19.39 | 19.46 | 18.81 | 18.97 | 203,107 | -0.42(-2.14%) |
Dec 22, 2008 | 20.42 | 20.42 | 19.02 | 19.39 | 392,860 | -0.87(-4.27%) |
Dec 19, 2008 | 21.25 | 21.25 | 19.98 | 20.26 | 599,671 | -0.62(-2.97%) |
Dec 18, 2008 | 20.92 | 21.66 | 20.50 | 20.88 | 165,526 | +0.03(+0.12%) |
Dec 17, 2008 | 20.02 | 21.21 | 20.02 | 20.85 | 195,652 | +0.13(+0.61%) |
Dec 16, 2008 | 19.87 | 20.76 | 19.40 | 20.72 | 267,816 | +1.08(+5.48%) |
Dec 15, 2008 | 20.00 | 20.04 | 19.24 | 19.64 | 255,686 | -0.28(-1.41%) |
Dec 12, 2008 | 19.14 | 20.11 | 18.92 | 19.93 | 226,178 | +0.59(+3.07%) |
Dec 11, 2008 | 19.39 | 20.16 | 19.13 | 19.33 | 220,791 | -0.30(-1.51%) |
Dec 10, 2008 | 20.09 | 20.25 | 19.34 | 19.63 | 254,307 | -0.33(-1.66%) |
Dec 09, 2008 | 20.93 | 21.20 | 19.86 | 19.96 | 293,886 | -0.99(-4.74%) |
Dec 08, 2008 | 21.07 | 21.16 | 20.54 | 20.95 | 539,174 | +0.25(+1.23%) |
Dec 05, 2008 | 19.33 | 20.96 | 19.33 | 20.70 | 359,451 | +1.05(+5.35%) |
Dec 04, 2008 | 20.04 | 20.33 | 19.29 | 19.64 | 228,878 | -0.58(-2.85%) |
Dec 03, 2008 | 19.64 | 20.35 | 19.36 | 20.22 | 307,644 | +0.39(+1.97%) |
Dec 02, 2008 | 18.67 | 19.83 | 18.39 | 19.83 | 438,989 | +1.48(+8.09%) |
Dec 01, 2008 | 19.52 | 20.01 | 18.16 | 18.35 | 220,107 | -1.59(-8.00%) |
Nov 28, 2008 | 20.01 | 20.30 | 19.60 | 19.94 | 65,150 | -0.31(-1.55%) |
Nov 26, 2008 | 18.99 | 20.34 | 18.99 | 20.26 | 193,184 | +0.86(+4.42%) |
Nov 25, 2008 | 19.68 | 19.68 | 18.92 | 19.40 | 211,714 | -0.15(-0.78%) |
Nov 24, 2008 | 18.73 | 19.68 | 18.16 | 19.55 | 367,874 | +0.85(+4.53%) |
Nov 21, 2008 | 18.19 | 18.71 | 17.04 | 18.70 | 779,052 | +0.78(+4.35%) |
Nov 20, 2008 | 19.84 | 19.87 | 17.81 | 17.92 | 402,114 | -2.05(-10.28%) |
Nov 19, 2008 | 20.94 | 21.31 | 19.97 | 19.98 | 324,982 | -1.02(-4.85%) |
Nov 18, 2008 | 21.23 | 21.49 | 20.42 | 20.99 | 511,106 | -0.22(-1.04%) |
Nov 17, 2008 | 21.67 | 22.16 | 21.19 | 21.21 | 551,777 | -0.58(-2.65%) |
Nov 14, 2008 | 22.35 | 22.73 | 21.55 | 21.79 | 873,455 | -0.81(-3.57%) |
Nov 13, 2008 | 21.15 | 22.69 | 20.88 | 22.60 | 763,624 | +1.52(+7.20%) |
Nov 12, 2008 | 21.22 | 21.57 | 20.80 | 21.08 | 530,535 | -0.29(-1.35%) |
Nov 11, 2008 | 21.66 | 21.82 | 21.25 | 21.37 | 189,842 | -0.45(-2.06%) |
Nov 10, 2008 | 21.87 | 22.26 | 21.27 | 21.82 | 226,185 | +0.22(+1.02%) |
Nov 07, 2008 | 21.34 | 21.76 | 21.21 | 21.60 | 189,362 | +0.42(+2.00%) |
Nov 06, 2008 | 21.59 | 22.10 | 21.12 | 21.17 | 329,868 | -0.61(-2.80%) |
Nov 05, 2008 | 21.65 | 22.12 | 21.60 | 21.78 | 1,198,298 | -0.04(-0.19%) |
Nov 04, 2008 | 22.45 | 22.48 | 21.73 | 21.82 | 232,108 | -0.52(-2.32%) |