Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.39 | 14.86 | 14.11 | 14.16 | 0 | -0.33(-2.28%) |
Jan 29, 2009 | 15.00 | 15.00 | 14.49 | 14.49 | 387,543 | -0.51(-3.40%) |
Jan 28, 2009 | 14.78 | 15.10 | 14.54 | 15.00 | 986,180 | +0.28(+1.90%) |
Jan 27, 2009 | 14.79 | 14.94 | 14.57 | 14.72 | 338,783 | -0.01(-0.07%) |
Jan 26, 2009 | 14.68 | 15.14 | 14.47 | 14.73 | 457,152 | +0.22(+1.52%) |
Jan 23, 2009 | 14.33 | 14.81 | 14.11 | 14.51 | 0 | -0.22(-1.49%) |
Jan 22, 2009 | 14.43 | 15.13 | 14.43 | 14.73 | 449,748 | -0.22(-1.47%) |
Jan 21, 2009 | 14.58 | 15.02 | 14.46 | 14.95 | 576,064 | +0.62(+4.33%) |
Jan 20, 2009 | 14.79 | 15.04 | 13.95 | 14.33 | 987,972 | -0.55(-3.70%) |
Jan 16, 2009 | 15.46 | 15.67 | 14.15 | 14.88 | 0 | -0.44(-2.87%) |
Jan 15, 2009 | 14.71 | 15.50 | 14.51 | 15.32 | 1,485,987 | -0.07(-0.45%) |
Jan 14, 2009 | 16.13 | 16.17 | 15.28 | 15.39 | 590,394 | -1.13(-6.84%) |
Jan 13, 2009 | 16.36 | 16.68 | 16.21 | 16.52 | 365,612 | +0.09(+0.55%) |
Jan 12, 2009 | 16.43 | 16.59 | 16.25 | 16.43 | 494,001 | +0.14(+0.86%) |
Jan 09, 2009 | 17.18 | 17.36 | 16.12 | 16.29 | 1,045,605 | -0.95(-5.51%) |
Jan 08, 2009 | 16.99 | 17.66 | 16.53 | 17.24 | 890,369 | -0.04(-0.23%) |
Jan 07, 2009 | 17.79 | 18.21 | 16.55 | 17.28 | 1,494,756 | -0.91(-5.00%) |
Jan 06, 2009 | 17.97 | 18.35 | 17.69 | 18.19 | 575,752 | +0.39(+2.19%) |
Jan 05, 2009 | 18.35 | 18.45 | 17.61 | 17.80 | 783,620 | -0.67(-3.63%) |
Jan 02, 2009 | 18.13 | 18.55 | 17.85 | 18.47 | 0 | +0.64(+3.59%) |
Jan 01, 2009 | 17.02 | 18.05 | 17.02 | 17.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.02 | 18.05 | 17.02 | 17.83 | 699,854 | +0.63(+3.66%) |
Dec 30, 2008 | 16.93 | 17.28 | 16.91 | 17.20 | 459,894 | +0.46(+2.75%) |
Dec 29, 2008 | 17.36 | 17.36 | 16.44 | 16.74 | 661,977 | -0.73(-4.18%) |
Dec 26, 2008 | 17.28 | 17.52 | 17.02 | 17.47 | 0 | +0.33(+1.93%) |
Dec 24, 2008 | 17.16 | 17.46 | 16.97 | 17.14 | 192,888 | -0.11(-0.64%) |
Dec 23, 2008 | 17.38 | 17.78 | 17.11 | 17.25 | 310,393 | -0.05(-0.29%) |
Dec 22, 2008 | 17.54 | 17.72 | 16.84 | 17.30 | 579,272 | -0.32(-1.82%) |
Dec 19, 2008 | 18.00 | 18.21 | 17.45 | 17.62 | 1,071,629 | -0.09(-0.51%) |
Dec 18, 2008 | 17.93 | 18.21 | 17.13 | 17.71 | 722,254 | -0.05(-0.28%) |
Dec 17, 2008 | 16.98 | 18.00 | 16.81 | 17.76 | 685,900 | +0.47(+2.72%) |
Dec 16, 2008 | 16.08 | 17.33 | 15.97 | 17.29 | 877,022 | +1.42(+8.95%) |
Dec 15, 2008 | 16.16 | 16.38 | 15.50 | 15.87 | 470,431 | -0.24(-1.49%) |
Dec 12, 2008 | 15.64 | 16.16 | 15.37 | 16.11 | 0 | +0.15(+0.94%) |
Dec 11, 2008 | 16.54 | 16.98 | 15.78 | 15.96 | 848,998 | -0.65(-3.91%) |
Dec 10, 2008 | 16.37 | 17.17 | 16.22 | 16.61 | 800,371 | +0.48(+2.98%) |
Dec 09, 2008 | 16.73 | 17.09 | 16.01 | 16.13 | 1,122,856 | -0.78(-4.61%) |
Dec 08, 2008 | 16.50 | 17.03 | 16.38 | 16.91 | 850,341 | +0.84(+5.23%) |
Dec 05, 2008 | 15.61 | 16.07 | 14.62 | 16.07 | 0 | +0.20(+1.26%) |
Dec 04, 2008 | 15.96 | 16.90 | 15.21 | 15.87 | 739,683 | -0.42(-2.58%) |
Dec 03, 2008 | 15.70 | 16.43 | 14.94 | 16.29 | 823,456 | +0.65(+4.16%) |
Dec 02, 2008 | 15.09 | 15.67 | 14.71 | 15.64 | 1,286,427 | +0.82(+5.53%) |
Dec 01, 2008 | 14.60 | 15.36 | 14.28 | 14.82 | 1,581,520 | -0.54(-3.52%) |
Nov 28, 2008 | 15.17 | 15.37 | 14.81 | 15.36 | 208,448 | -0.01(-0.07%) |
Nov 26, 2008 | 14.09 | 15.37 | 13.94 | 15.37 | 1,472,495 | +0.77(+5.27%) |
Nov 25, 2008 | 14.71 | 15.26 | 14.13 | 14.60 | 1,327,731 | +0.22(+1.53%) |
Nov 24, 2008 | 14.51 | 14.85 | 13.94 | 14.38 | 2,021,429 | -0.13(-0.90%) |
Nov 21, 2008 | 14.08 | 14.73 | 13.07 | 14.51 | 1,205,099 | +0.98(+7.24%) |
Nov 20, 2008 | 13.57 | 14.66 | 13.17 | 13.53 | 1,416,142 | -0.22(-1.60%) |
Nov 19, 2008 | 15.03 | 15.11 | 13.69 | 13.75 | 1,019,722 | -1.35(-8.94%) |
Nov 18, 2008 | 15.95 | 15.99 | 14.58 | 15.10 | 1,038,794 | -0.90(-5.63%) |
Nov 17, 2008 | 15.68 | 16.37 | 15.47 | 16.00 | 868,017 | +0.22(+1.39%) |
Nov 14, 2008 | 17.14 | 17.25 | 15.67 | 15.78 | 0 | -1.38(-8.04%) |
Nov 13, 2008 | 14.68 | 17.16 | 14.68 | 17.16 | 1,383,176 | +2.57(+17.61%) |
Nov 12, 2008 | 15.50 | 15.52 | 14.51 | 14.59 | 672,746 | -1.28(-8.07%) |
Nov 11, 2008 | 16.30 | 16.30 | 15.28 | 15.87 | 865,921 | -0.57(-3.47%) |
Nov 10, 2008 | 17.71 | 17.83 | 16.27 | 16.44 | 623,963 | -0.77(-4.47%) |
Nov 07, 2008 | 17.02 | 17.54 | 16.81 | 17.21 | 0 | +0.30(+1.77%) |
Nov 06, 2008 | 17.37 | 17.43 | 16.82 | 16.91 | 452,621 | -0.65(-3.70%) |
Nov 05, 2008 | 19.07 | 19.34 | 17.46 | 17.56 | 823,084 | -1.82(-9.39%) |
Nov 04, 2008 | 19.54 | 19.59 | 18.74 | 19.38 | 677,407 | +0.28(+1.47%) |