Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.32 | 15.51 | 14.74 | 14.90 | 294,239 | -0.22(-1.47%) |
Jan 29, 2009 | 15.83 | 16.23 | 15.06 | 15.12 | 373,805 | -0.96(-5.98%) |
Jan 28, 2009 | 15.72 | 16.37 | 15.57 | 16.08 | 268,738 | +0.60(+3.89%) |
Jan 27, 2009 | 15.17 | 15.87 | 15.05 | 15.48 | 392,978 | +0.42(+2.78%) |
Jan 26, 2009 | 14.83 | 15.40 | 14.83 | 15.06 | 476,194 | +0.25(+1.68%) |
Jan 23, 2009 | 13.78 | 15.02 | 13.78 | 14.81 | 514,724 | +0.60(+4.24%) |
Jan 22, 2009 | 14.51 | 14.78 | 13.82 | 14.21 | 872,298 | -0.52(-3.55%) |
Jan 21, 2009 | 14.14 | 14.81 | 14.03 | 14.73 | 391,373 | +0.69(+4.94%) |
Jan 20, 2009 | 14.85 | 15.17 | 14.04 | 14.04 | 354,167 | -0.99(-6.62%) |
Jan 16, 2009 | 14.73 | 15.07 | 14.43 | 15.04 | 301,122 | +0.42(+2.87%) |
Jan 15, 2009 | 14.37 | 14.77 | 13.90 | 14.62 | 297,095 | +0.22(+1.50%) |
Jan 14, 2009 | 14.54 | 14.85 | 14.31 | 14.40 | 355,452 | -0.37(-2.53%) |
Jan 13, 2009 | 14.58 | 14.83 | 14.53 | 14.77 | 335,869 | +0.22(+1.53%) |
Jan 12, 2009 | 14.98 | 15.26 | 14.36 | 14.55 | 448,576 | -0.39(-2.59%) |
Jan 09, 2009 | 15.69 | 15.69 | 14.87 | 14.94 | 618,848 | -0.71(-4.52%) |
Jan 08, 2009 | 15.61 | 15.71 | 15.21 | 15.64 | 301,453 | +0.05(+0.34%) |
Jan 07, 2009 | 15.60 | 15.94 | 15.34 | 15.59 | 716,523 | -2.06(-11.65%) |
Jan 06, 2009 | 17.74 | 17.88 | 17.46 | 17.65 | 419,546 | +0.03(+0.15%) |
Jan 05, 2009 | 17.56 | 17.93 | 17.20 | 17.62 | 280,511 | +0.10(+0.56%) |
Jan 02, 2009 | 17.08 | 17.63 | 16.87 | 17.52 | 206,512 | +0.46(+2.69%) |
Dec 31, 2008 | 16.76 | 17.29 | 16.63 | 17.06 | 315,167 | +0.37(+2.19%) |
Dec 30, 2008 | 16.20 | 16.80 | 16.12 | 16.70 | 178,171 | +0.68(+4.25%) |
Dec 29, 2008 | 16.06 | 16.19 | 15.81 | 16.02 | 151,474 | -0.05(-0.29%) |
Dec 26, 2008 | 16.08 | 16.20 | 15.84 | 16.06 | 139,890 | +0.09(+0.57%) |
Dec 24, 2008 | 15.99 | 16.16 | 15.83 | 15.97 | 82,411 | +0.05(+0.29%) |
Dec 23, 2008 | 16.51 | 16.75 | 15.74 | 15.93 | 287,426 | -0.37(-2.29%) |
Dec 22, 2008 | 16.69 | 16.70 | 15.83 | 16.30 | 485,417 | -0.52(-3.11%) |
Dec 19, 2008 | 17.57 | 17.57 | 16.70 | 16.82 | 725,394 | -0.37(-2.13%) |
Dec 18, 2008 | 18.29 | 18.33 | 16.76 | 17.19 | 615,319 | -1.15(-6.28%) |
Dec 17, 2008 | 17.10 | 18.69 | 16.93 | 18.34 | 873,782 | +0.99(+5.70%) |
Dec 16, 2008 | 16.04 | 17.43 | 15.96 | 17.35 | 636,727 | +1.50(+9.45%) |
Dec 15, 2008 | 16.45 | 16.48 | 15.50 | 15.85 | 358,254 | -0.51(-3.12%) |
Dec 12, 2008 | 15.03 | 16.41 | 15.03 | 16.36 | 373,075 | +1.11(+7.30%) |
Dec 11, 2008 | 15.89 | 16.06 | 15.09 | 15.25 | 316,639 | -0.82(-5.09%) |
Dec 10, 2008 | 15.67 | 16.44 | 15.54 | 16.07 | 472,053 | +0.65(+4.25%) |
Dec 09, 2008 | 15.60 | 16.27 | 15.13 | 15.41 | 567,095 | -0.07(-0.42%) |
Dec 08, 2008 | 15.03 | 15.62 | 14.68 | 15.48 | 281,851 | +0.60(+4.05%) |
Dec 05, 2008 | 14.04 | 14.90 | 13.73 | 14.88 | 477,407 | +0.69(+4.89%) |
Dec 04, 2008 | 15.05 | 15.50 | 13.89 | 14.18 | 704,084 | -1.05(-6.92%) |
Dec 03, 2008 | 14.71 | 15.54 | 14.53 | 15.24 | 608,797 | -0.01(-0.04%) |
Dec 02, 2008 | 15.57 | 15.57 | 14.78 | 15.24 | 527,149 | +0.05(+0.34%) |
Dec 01, 2008 | 15.77 | 16.01 | 15.17 | 15.19 | 504,213 | -1.02(-6.30%) |
Nov 28, 2008 | 16.23 | 16.34 | 15.91 | 16.21 | 200,880 | -0.20(-1.24%) |
Nov 26, 2008 | 15.30 | 16.51 | 15.27 | 16.42 | 437,740 | +0.71(+4.50%) |
Nov 25, 2008 | 15.66 | 15.81 | 15.13 | 15.71 | 546,014 | +0.19(+1.22%) |
Nov 24, 2008 | 14.56 | 15.69 | 13.75 | 15.52 | 509,357 | +1.26(+8.81%) |
Nov 21, 2008 | 13.52 | 14.37 | 12.77 | 14.26 | 875,105 | +1.02(+7.71%) |
Nov 20, 2008 | 13.76 | 14.28 | 13.19 | 13.24 | 786,609 | -0.55(-3.99%) |
Nov 19, 2008 | 14.68 | 15.03 | 13.78 | 13.79 | 465,692 | -0.97(-6.56%) |
Nov 18, 2008 | 15.15 | 15.19 | 14.33 | 14.76 | 572,526 | -0.27(-1.83%) |
Nov 17, 2008 | 15.16 | 15.55 | 14.99 | 15.04 | 202,716 | -0.24(-1.59%) |
Nov 14, 2008 | 16.15 | 16.46 | 15.09 | 15.28 | 447,898 | -1.28(-7.71%) |
Nov 13, 2008 | 15.23 | 16.61 | 14.91 | 16.55 | 416,758 | +1.30(+8.54%) |
Nov 12, 2008 | 15.66 | 16.17 | 15.11 | 15.25 | 286,443 | -0.66(-4.15%) |
Nov 11, 2008 | 16.12 | 16.46 | 15.82 | 15.91 | 209,441 | -0.33(-2.02%) |
Nov 10, 2008 | 17.58 | 17.58 | 16.16 | 16.24 | 315,405 | -0.94(-5.45%) |
Nov 07, 2008 | 16.85 | 17.20 | 16.38 | 17.18 | 324,513 | +0.54(+3.23%) |
Nov 06, 2008 | 17.69 | 17.78 | 16.59 | 16.64 | 261,189 | -1.17(-6.58%) |
Nov 05, 2008 | 18.44 | 18.65 | 17.73 | 17.81 | 466,648 | -0.90(-4.83%) |
Nov 04, 2008 | 19.12 | 19.22 | 18.35 | 18.71 | 369,238 | -0.20(-1.04%) |