Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.23 | 15.23 | 14.97 | 14.97 | 0 | -0.40(-2.58%) |
Jan 29, 2009 | 15.48 | 15.48 | 15.37 | 15.37 | 1,138 | -0.08(-0.52%) |
Jan 28, 2009 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Jan 27, 2009 | 15.45 | 15.45 | 15.45 | 15.45 | 925 | +0.12(+0.75%) |
Jan 26, 2009 | 15.33 | 15.33 | 15.33 | 15.33 | 448 | +0.51(+3.41%) |
Jan 23, 2009 | 14.59 | 14.83 | 14.59 | 14.83 | 1,705 | -0.01(-0.04%) |
Jan 22, 2009 | 15.13 | 15.13 | 14.62 | 14.83 | 2,688 | -0.25(-1.64%) |
Jan 21, 2009 | 15.09 | 15.09 | 15.08 | 15.08 | 961 | +0.38(+2.59%) |
Jan 20, 2009 | 15.19 | 15.19 | 14.70 | 14.70 | 1,181 | -0.72(-4.67%) |
Jan 16, 2009 | 15.68 | 15.68 | 15.42 | 15.42 | 299 | -0.20(-1.25%) |
Jan 15, 2009 | 16.18 | 21.80 | 15.32 | 15.62 | 3,141 | +0.21(+1.39%) |
Jan 14, 2009 | 15.63 | 15.63 | 15.38 | 15.40 | 1,709 | -0.35(-2.25%) |
Jan 13, 2009 | 15.76 | 15.76 | 15.76 | 15.76 | 149 | +0.13(+0.81%) |
Jan 12, 2009 | 15.71 | 16.85 | 15.61 | 15.63 | 5,593 | -0.50(-3.11%) |
Jan 09, 2009 | 16.04 | 16.13 | 16.04 | 16.13 | 1,854 | -0.25(-1.51%) |
Jan 08, 2009 | 16.42 | 16.42 | 16.38 | 16.38 | 1,202 | -0.46(-2.74%) |
Jan 07, 2009 | 17.24 | 17.24 | 16.71 | 16.84 | 6,166 | -0.36(-2.11%) |
Jan 06, 2009 | 17.14 | 17.25 | 17.14 | 17.20 | 725 | +0.20(+1.18%) |
Jan 05, 2009 | 17.90 | 17.90 | 16.92 | 17.00 | 2,246 | +0.15(+0.89%) |
Jan 02, 2009 | 16.85 | 17.07 | 16.67 | 16.85 | 0 | +0.20(+1.20%) |
Jan 01, 2009 | 16.49 | 16.67 | 16.33 | 16.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.49 | 16.67 | 16.33 | 16.65 | 15,099 | +0.28(+1.74%) |
Dec 30, 2008 | 16.10 | 16.40 | 16.08 | 16.37 | 11,959 | +0.41(+2.58%) |
Dec 29, 2008 | 16.08 | 16.08 | 15.78 | 15.96 | 23,075 | +0.13(+0.85%) |
Dec 26, 2008 | 16.00 | 16.06 | 15.81 | 15.82 | 2,920 | +0.06(+0.41%) |
Dec 24, 2008 | 15.54 | 15.76 | 15.54 | 15.76 | 1,817 | +0.38(+2.48%) |
Dec 23, 2008 | 15.48 | 15.61 | 15.38 | 15.38 | 2,691 | -0.23(-1.46%) |
Dec 22, 2008 | 15.82 | 16.04 | 15.60 | 15.60 | 5,998 | -0.88(-5.31%) |
Dec 19, 2008 | 16.73 | 16.73 | 16.47 | 16.48 | 3,108 | +0.07(+0.41%) |
Dec 18, 2008 | 16.82 | 16.82 | 16.41 | 16.41 | 1,645 | +0.04(+0.24%) |
Dec 17, 2008 | 15.98 | 16.38 | 15.98 | 16.37 | 1,371 | +0.01(+0.05%) |
Dec 16, 2008 | 16.21 | 16.45 | 15.31 | 16.36 | 58,922 | +0.54(+3.41%) |
Dec 15, 2008 | 15.56 | 16.01 | 15.54 | 15.82 | 21,464 | -0.11(-0.67%) |
Dec 12, 2008 | 15.54 | 15.93 | 15.54 | 15.93 | 5,479 | +0.03(+0.17%) |
Dec 11, 2008 | 15.90 | 15.90 | 15.90 | 15.90 | 747 | +0.06(+0.38%) |
Dec 10, 2008 | 15.56 | 15.84 | 15.56 | 15.84 | 18,259 | +0.47(+3.07%) |
Dec 09, 2008 | 30.68 | 15.60 | 15.34 | 15.37 | 12,652 | +0.03(+0.20%) |
Dec 08, 2008 | 16.02 | 16.02 | 14.85 | 15.34 | 9,769 | +0.67(+4.59%) |
Dec 05, 2008 | 14.11 | 14.67 | 14.11 | 14.67 | 1,317 | +0.54(+3.85%) |
Dec 04, 2008 | 14.65 | 14.75 | 14.13 | 14.13 | 19,843 | -0.92(-6.13%) |
Dec 03, 2008 | 14.79 | 15.05 | 14.79 | 15.05 | 13,505 | +0.25(+1.72%) |
Dec 02, 2008 | 14.94 | 14.94 | 14.63 | 14.79 | 11,686 | +0.68(+4.83%) |
Dec 01, 2008 | 14.81 | 14.81 | 14.11 | 14.11 | 17,823 | -1.07(-7.07%) |
Nov 28, 2008 | 14.78 | 15.20 | 14.78 | 15.19 | 39,342 | -0.10(-0.63%) |
Nov 26, 2008 | 14.85 | 15.28 | 14.85 | 15.28 | 25,759 | +0.60(+4.11%) |
Nov 25, 2008 | 14.54 | 14.74 | 14.51 | 14.68 | 2,665 | +0.04(+0.26%) |
Nov 24, 2008 | 14.21 | 14.76 | 14.20 | 14.64 | 9,367 | +0.77(+5.54%) |
Nov 21, 2008 | 13.53 | 13.87 | 13.53 | 13.87 | 19,219 | +0.81(+6.19%) |
Nov 20, 2008 | 13.70 | 13.89 | 13.06 | 13.06 | 34,272 | -0.86(-6.19%) |
Nov 19, 2008 | 14.47 | 14.47 | 13.92 | 13.92 | 2,198 | -0.81(-5.49%) |
Nov 18, 2008 | 15.38 | 15.38 | 14.37 | 14.73 | 4,405 | -0.14(-0.94%) |
Nov 17, 2008 | 15.17 | 15.17 | 14.87 | 14.87 | 5,914 | -0.67(-4.30%) |
Nov 14, 2008 | 15.54 | 15.54 | 15.21 | 15.54 | 19,632 | -0.76(-4.63%) |
Nov 13, 2008 | 15.02 | 16.30 | 14.85 | 16.30 | 27,791 | +1.38(+9.28%) |
Nov 12, 2008 | 15.16 | 15.33 | 14.91 | 14.91 | 4,197 | -0.97(-6.08%) |
Nov 11, 2008 | 15.94 | 16.07 | 15.67 | 15.88 | 53,875 | -0.27(-1.68%) |
Nov 10, 2008 | 16.88 | 16.88 | 16.15 | 16.15 | 1,062 | -0.23(-1.39%) |
Nov 07, 2008 | 16.44 | 16.50 | 16.13 | 16.38 | 9,590 | +0.72(+4.61%) |
Nov 06, 2008 | 16.14 | 16.14 | 15.66 | 15.66 | 2,094 | -1.72(-9.92%) |
Nov 05, 2008 | 17.38 | 17.38 | 17.38 | 17.38 | 299 | +0.00(+0.00%) |
Nov 04, 2008 | 18.00 | 18.00 | 17.38 | 17.38 | 2,409 | +0.95(+5.79%) |