Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.29 | 15.29 | 15.03 | 15.21 | 0 | +0.03(+0.19%) |
Jan 29, 2009 | 15.34 | 15.43 | 14.97 | 15.18 | 486,849 | -0.16(-1.03%) |
Jan 28, 2009 | 15.32 | 15.34 | 15.20 | 15.34 | 304,604 | +0.06(+0.42%) |
Jan 27, 2009 | 15.13 | 15.36 | 15.01 | 15.27 | 600,823 | +0.30(+2.01%) |
Jan 26, 2009 | 14.90 | 15.20 | 14.85 | 14.97 | 344,679 | +0.05(+0.34%) |
Jan 23, 2009 | 14.74 | 14.99 | 14.62 | 14.92 | 375,685 | +0.06(+0.39%) |
Jan 22, 2009 | 14.89 | 14.93 | 14.61 | 14.86 | 270,161 | -0.06(-0.43%) |
Jan 21, 2009 | 14.75 | 14.93 | 14.36 | 14.93 | 455,381 | +0.31(+2.11%) |
Jan 20, 2009 | 14.70 | 14.89 | 14.39 | 14.62 | 435,031 | -0.06(-0.44%) |
Jan 16, 2009 | 14.70 | 15.01 | 14.51 | 14.68 | 392,605 | +0.08(+0.54%) |
Jan 15, 2009 | 14.39 | 14.70 | 14.24 | 14.60 | 487,415 | +0.32(+2.21%) |
Jan 14, 2009 | 14.33 | 14.47 | 14.17 | 14.29 | 581,826 | -0.13(-0.90%) |
Jan 13, 2009 | 14.24 | 14.50 | 14.08 | 14.42 | 482,309 | +0.17(+1.21%) |
Jan 12, 2009 | 14.99 | 14.99 | 14.14 | 14.24 | 506,845 | -0.62(-4.20%) |
Jan 09, 2009 | 14.65 | 14.98 | 14.43 | 14.87 | 354,761 | +0.37(+2.58%) |
Jan 08, 2009 | 14.38 | 14.86 | 14.38 | 14.50 | 557,703 | +0.12(+0.85%) |
Jan 07, 2009 | 14.44 | 14.73 | 14.25 | 14.37 | 448,283 | -0.34(-2.29%) |
Jan 06, 2009 | 14.85 | 14.85 | 14.35 | 14.71 | 486,647 | +0.00(+0.00%) |
Jan 05, 2009 | 15.04 | 15.18 | 14.44 | 14.71 | 342,165 | -0.45(-2.98%) |
Jan 02, 2009 | 15.17 | 15.21 | 14.78 | 15.16 | 0 | +0.17(+1.15%) |
Jan 01, 2009 | 14.55 | 15.11 | 14.47 | 14.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.55 | 15.11 | 14.47 | 14.99 | 683,078 | +0.81(+5.72%) |
Dec 30, 2008 | 15.08 | 15.31 | 14.18 | 14.18 | 1,694,979 | -0.85(-5.68%) |
Dec 29, 2008 | 15.51 | 15.52 | 14.43 | 15.03 | 600,214 | -0.60(-3.86%) |
Dec 26, 2008 | 15.90 | 15.90 | 15.20 | 15.64 | 372,977 | -0.10(-0.64%) |
Dec 24, 2008 | 16.05 | 16.05 | 15.57 | 15.74 | 244,961 | -0.17(-1.08%) |
Dec 23, 2008 | 15.85 | 16.02 | 15.53 | 15.91 | 729,881 | +0.07(+0.45%) |
Dec 22, 2008 | 15.29 | 15.87 | 15.15 | 15.84 | 875,248 | +0.70(+4.60%) |
Dec 19, 2008 | 14.88 | 15.25 | 14.49 | 15.14 | 1,146,988 | +0.25(+1.69%) |
Dec 18, 2008 | 15.39 | 15.39 | 14.81 | 14.89 | 740,162 | -0.78(-4.95%) |
Dec 17, 2008 | 14.92 | 15.82 | 14.80 | 15.67 | 880,757 | +0.63(+4.20%) |
Dec 16, 2008 | 15.03 | 15.08 | 14.63 | 15.03 | 990,282 | +0.22(+1.45%) |
Dec 15, 2008 | 14.83 | 15.01 | 14.69 | 14.82 | 560,961 | +0.17(+1.13%) |
Dec 12, 2008 | 14.69 | 14.90 | 14.38 | 14.65 | 506,639 | -0.21(-1.40%) |
Dec 11, 2008 | 14.91 | 15.04 | 14.46 | 14.86 | 684,905 | +0.02(+0.15%) |
Dec 10, 2008 | 14.80 | 15.03 | 14.42 | 14.84 | 390,878 | -0.04(-0.24%) |
Dec 09, 2008 | 15.23 | 15.40 | 14.80 | 14.88 | 584,513 | -0.17(-1.14%) |
Dec 08, 2008 | 15.06 | 15.31 | 14.79 | 15.05 | 902,771 | +0.34(+2.29%) |
Dec 05, 2008 | 14.36 | 15.06 | 14.19 | 14.71 | 880,378 | +0.16(+1.09%) |
Dec 04, 2008 | 14.36 | 14.70 | 14.07 | 14.55 | 585,426 | +0.04(+0.30%) |
Dec 03, 2008 | 14.26 | 14.72 | 13.31 | 14.51 | 725,433 | +0.89(+6.54%) |
Dec 02, 2008 | 13.89 | 13.99 | 12.82 | 13.62 | 1,678,030 | -0.07(-0.52%) |
Dec 01, 2008 | 14.29 | 14.35 | 13.61 | 13.69 | 560,777 | -0.87(-5.97%) |
Nov 28, 2008 | 14.52 | 14.81 | 14.37 | 14.56 | 307,231 | +0.13(+0.90%) |
Nov 26, 2008 | 14.65 | 14.83 | 14.15 | 14.43 | 588,158 | -0.52(-3.46%) |
Nov 25, 2008 | 15.01 | 15.43 | 14.70 | 14.95 | 2,758,199 | +0.09(+0.63%) |
Nov 24, 2008 | 14.40 | 15.01 | 13.98 | 14.85 | 762,830 | +0.50(+3.45%) |
Nov 21, 2008 | 13.69 | 14.36 | 13.61 | 14.36 | 753,356 | +0.79(+5.82%) |
Nov 20, 2008 | 13.69 | 14.24 | 13.53 | 13.57 | 936,791 | -0.29(-2.07%) |
Nov 19, 2008 | 14.17 | 14.62 | 13.66 | 13.86 | 914,864 | -0.45(-3.16%) |
Nov 18, 2008 | 14.01 | 14.31 | 13.72 | 14.31 | 768,040 | +0.27(+1.94%) |
Nov 17, 2008 | 13.73 | 14.20 | 13.73 | 14.04 | 452,131 | +0.04(+0.26%) |
Nov 14, 2008 | 14.53 | 14.65 | 13.99 | 14.00 | 952,231 | -0.99(-6.61%) |
Nov 13, 2008 | 13.74 | 14.99 | 13.56 | 14.99 | 798,433 | +1.40(+10.30%) |
Nov 12, 2008 | 14.16 | 14.43 | 13.52 | 13.59 | 954,024 | -0.62(-4.35%) |
Nov 11, 2008 | 13.68 | 14.30 | 13.62 | 14.21 | 717,013 | +0.26(+1.85%) |
Nov 10, 2008 | 14.13 | 14.36 | 13.71 | 13.95 | 594,796 | +0.06(+0.41%) |
Nov 07, 2008 | 13.77 | 14.17 | 13.75 | 13.89 | 295,932 | +0.30(+2.22%) |
Nov 06, 2008 | 13.99 | 14.26 | 13.29 | 13.59 | 534,053 | -0.39(-2.82%) |
Nov 05, 2008 | 14.36 | 14.77 | 13.73 | 13.99 | 635,125 | -0.48(-3.32%) |
Nov 04, 2008 | 14.90 | 15.25 | 14.01 | 14.47 | 595,195 | -0.11(-0.79%) |