Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.83 | 13.83 | 13.38 | 13.48 | 0 | +0.12(+0.89%) |
Jan 29, 2009 | 13.75 | 13.85 | 13.32 | 13.36 | 256,711 | -1.03(-7.16%) |
Jan 28, 2009 | 14.59 | 14.61 | 14.05 | 14.39 | 549,301 | +0.43(+3.10%) |
Jan 27, 2009 | 13.76 | 14.18 | 13.72 | 13.96 | 188,136 | +0.49(+3.66%) |
Jan 26, 2009 | 13.55 | 13.95 | 13.34 | 13.46 | 436,774 | -0.31(-2.28%) |
Jan 23, 2009 | 13.32 | 13.97 | 13.17 | 13.78 | 539,640 | +0.03(+0.22%) |
Jan 22, 2009 | 13.70 | 14.01 | 13.51 | 13.75 | 642,504 | -0.45(-3.16%) |
Jan 21, 2009 | 13.91 | 14.29 | 13.54 | 14.20 | 394,997 | +0.64(+4.74%) |
Jan 20, 2009 | 14.32 | 14.49 | 13.55 | 13.55 | 593,633 | -1.44(-9.61%) |
Jan 16, 2009 | 15.32 | 15.42 | 14.60 | 15.00 | 233,788 | -0.22(-1.42%) |
Jan 15, 2009 | 15.23 | 15.59 | 14.59 | 15.21 | 459,748 | -0.26(-1.69%) |
Jan 14, 2009 | 15.72 | 15.77 | 15.26 | 15.47 | 172,035 | -0.58(-3.63%) |
Jan 13, 2009 | 15.98 | 16.26 | 15.90 | 16.06 | 363,405 | -0.25(-1.51%) |
Jan 12, 2009 | 16.93 | 16.93 | 16.24 | 16.30 | 511,222 | -0.72(-4.25%) |
Jan 09, 2009 | 17.77 | 17.80 | 16.93 | 17.03 | 428,741 | -0.19(-1.13%) |
Jan 08, 2009 | 17.18 | 17.30 | 16.84 | 17.22 | 270,432 | -0.16(-0.95%) |
Jan 07, 2009 | 17.73 | 17.78 | 17.24 | 17.39 | 338,934 | -0.84(-4.59%) |
Jan 06, 2009 | 18.02 | 18.46 | 17.88 | 18.22 | 645,549 | +0.63(+3.57%) |
Jan 05, 2009 | 17.33 | 17.80 | 17.05 | 17.59 | 345,734 | +0.02(+0.13%) |
Jan 02, 2009 | 16.95 | 17.76 | 16.92 | 17.57 | 0 | +0.66(+3.89%) |
Jan 01, 2009 | 16.75 | 17.27 | 16.62 | 16.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.75 | 17.27 | 16.62 | 16.92 | 345,856 | +0.20(+1.21%) |
Dec 30, 2008 | 16.21 | 16.78 | 16.21 | 16.71 | 186,675 | +0.86(+5.42%) |
Dec 29, 2008 | 15.80 | 15.90 | 15.67 | 15.85 | 191,206 | -0.28(-1.76%) |
Dec 26, 2008 | 16.06 | 16.22 | 16.01 | 16.14 | 70,691 | +0.04(+0.23%) |
Dec 24, 2008 | 16.12 | 16.19 | 15.99 | 16.10 | 54,146 | -0.05(-0.32%) |
Dec 23, 2008 | 16.31 | 16.47 | 16.04 | 16.15 | 383,253 | +0.34(+2.12%) |
Dec 22, 2008 | 15.84 | 16.03 | 15.65 | 15.82 | 402,219 | -0.83(-4.98%) |
Dec 19, 2008 | 16.50 | 16.81 | 16.41 | 16.65 | 556,546 | -0.02(-0.13%) |
Dec 18, 2008 | 16.24 | 16.89 | 15.98 | 16.67 | 1,221,204 | -0.41(-2.40%) |
Dec 17, 2008 | 16.50 | 17.23 | 16.39 | 17.08 | 503,666 | +0.07(+0.44%) |
Dec 16, 2008 | 15.89 | 17.00 | 15.89 | 17.00 | 502,823 | +1.16(+7.35%) |
Dec 15, 2008 | 15.94 | 16.24 | 15.56 | 15.84 | 353,235 | -0.17(-1.07%) |
Dec 12, 2008 | 15.65 | 16.14 | 15.57 | 16.01 | 309,221 | -0.19(-1.20%) |
Dec 11, 2008 | 16.30 | 16.72 | 15.97 | 16.21 | 462,145 | -0.37(-2.21%) |
Dec 10, 2008 | 16.12 | 16.70 | 16.06 | 16.57 | 401,280 | +0.56(+3.50%) |
Dec 09, 2008 | 15.94 | 16.82 | 15.80 | 16.01 | 471,076 | +0.31(+2.00%) |
Dec 08, 2008 | 15.10 | 15.99 | 15.09 | 15.70 | 312,577 | +0.60(+3.96%) |
Dec 05, 2008 | 14.52 | 15.17 | 13.94 | 15.10 | 669,568 | -0.06(-0.39%) |
Dec 04, 2008 | 15.53 | 15.70 | 14.88 | 15.16 | 450,137 | -0.65(-4.11%) |
Dec 03, 2008 | 15.38 | 15.81 | 14.85 | 15.81 | 483,796 | +0.65(+4.29%) |
Dec 02, 2008 | 14.88 | 15.16 | 14.53 | 15.16 | 437,529 | +0.99(+6.95%) |
Dec 01, 2008 | 14.79 | 14.82 | 14.09 | 14.17 | 338,211 | -1.58(-10.01%) |
Nov 28, 2008 | 15.22 | 15.87 | 15.22 | 15.75 | 203,974 | +0.58(+3.84%) |
Nov 26, 2008 | 14.20 | 15.23 | 14.18 | 15.17 | 751,641 | +1.10(+7.80%) |
Nov 25, 2008 | 14.29 | 14.36 | 13.50 | 14.07 | 1,066,261 | +0.56(+4.15%) |
Nov 24, 2008 | 13.02 | 13.74 | 12.78 | 13.51 | 855,068 | +1.14(+9.24%) |
Nov 21, 2008 | 12.23 | 12.37 | 11.55 | 12.37 | 938,575 | +0.94(+8.24%) |
Nov 20, 2008 | 12.31 | 12.55 | 11.38 | 11.43 | 1,396,439 | -0.81(-6.59%) |
Nov 19, 2008 | 13.38 | 13.40 | 12.23 | 12.23 | 772,105 | -1.55(-11.22%) |
Nov 18, 2008 | 13.67 | 14.11 | 13.37 | 13.78 | 463,715 | +0.02(+0.16%) |
Nov 17, 2008 | 14.00 | 14.40 | 13.73 | 13.76 | 608,842 | -0.10(-0.70%) |
Nov 14, 2008 | 14.32 | 14.72 | 13.82 | 13.85 | 965,694 | -0.66(-4.58%) |
Nov 13, 2008 | 14.05 | 14.56 | 13.07 | 14.52 | 1,133,943 | +0.66(+4.80%) |
Nov 12, 2008 | 14.62 | 14.85 | 13.81 | 13.85 | 679,831 | -1.27(-8.40%) |
Nov 11, 2008 | 15.38 | 15.54 | 14.83 | 15.12 | 1,113,059 | +0.04(+0.25%) |
Nov 10, 2008 | 16.47 | 16.50 | 14.94 | 15.09 | 682,652 | -0.93(-5.83%) |
Nov 07, 2008 | 16.27 | 16.35 | 15.74 | 16.02 | 969,312 | +0.34(+2.19%) |
Nov 06, 2008 | 17.09 | 17.12 | 15.52 | 15.68 | 775,894 | -0.88(-5.32%) |
Nov 05, 2008 | 17.47 | 17.54 | 16.53 | 16.56 | 654,547 | -0.94(-5.38%) |
Nov 04, 2008 | 17.43 | 17.74 | 17.28 | 17.50 | 1,247,621 | +1.20(+7.38%) |