Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.07 | 14.18 | 13.85 | 13.87 | 277,704 | -0.06(-0.43%) |
Jan 29, 2009 | 13.86 | 14.01 | 13.80 | 13.93 | 517,488 | -0.09(-0.64%) |
Jan 28, 2009 | 14.00 | 14.14 | 13.88 | 14.02 | 355,290 | +0.14(+1.05%) |
Jan 27, 2009 | 13.90 | 14.04 | 13.76 | 13.88 | 392,812 | +0.04(+0.29%) |
Jan 26, 2009 | 14.10 | 14.49 | 13.69 | 13.84 | 506,286 | -0.32(-2.26%) |
Jan 23, 2009 | 14.22 | 14.32 | 13.95 | 14.15 | 402,774 | -0.20(-1.39%) |
Jan 22, 2009 | 14.39 | 14.49 | 14.07 | 14.36 | 311,334 | -0.21(-1.48%) |
Jan 21, 2009 | 13.97 | 14.70 | 13.70 | 14.57 | 585,462 | +0.70(+5.01%) |
Jan 20, 2009 | 14.26 | 14.34 | 13.70 | 13.88 | 532,876 | -0.48(-3.34%) |
Jan 16, 2009 | 14.45 | 14.45 | 14.05 | 14.36 | 305,236 | +0.12(+0.81%) |
Jan 15, 2009 | 14.03 | 14.34 | 13.78 | 14.24 | 717,606 | +0.21(+1.46%) |
Jan 14, 2009 | 14.05 | 14.47 | 14.01 | 14.04 | 540,190 | -0.23(-1.65%) |
Jan 13, 2009 | 14.29 | 14.51 | 14.10 | 14.27 | 527,298 | -0.07(-0.49%) |
Jan 12, 2009 | 14.11 | 14.73 | 14.11 | 14.34 | 716,376 | +0.29(+2.03%) |
Jan 09, 2009 | 15.74 | 15.74 | 13.79 | 14.05 | 1,752,354 | -2.05(-12.76%) |
Jan 08, 2009 | 16.18 | 16.34 | 16.05 | 16.11 | 527,650 | -0.25(-1.50%) |
Jan 07, 2009 | 16.89 | 17.07 | 16.20 | 16.36 | 577,738 | -0.68(-3.96%) |
Jan 06, 2009 | 17.52 | 17.59 | 16.91 | 17.03 | 1,124,020 | -0.36(-2.10%) |
Jan 05, 2009 | 17.94 | 17.94 | 17.30 | 17.39 | 428,610 | -0.50(-2.79%) |
Jan 02, 2009 | 17.82 | 18.00 | 17.57 | 17.89 | 155,206 | +0.11(+0.62%) |
Dec 31, 2008 | 17.23 | 17.89 | 17.04 | 17.79 | 304,210 | +0.55(+3.22%) |
Dec 30, 2008 | 17.07 | 17.27 | 16.86 | 17.23 | 327,104 | +0.18(+1.03%) |
Dec 29, 2008 | 17.07 | 17.07 | 16.66 | 17.05 | 452,334 | -0.06(-0.35%) |
Dec 26, 2008 | 17.19 | 17.21 | 17.06 | 17.11 | 316,072 | -0.04(-0.23%) |
Dec 24, 2008 | 16.91 | 17.25 | 16.91 | 17.16 | 253,246 | +0.20(+1.15%) |
Dec 23, 2008 | 17.25 | 17.50 | 16.89 | 16.96 | 279,730 | -0.31(-1.82%) |
Dec 22, 2008 | 17.50 | 17.91 | 16.86 | 17.27 | 273,592 | -0.22(-1.26%) |
Dec 19, 2008 | 18.11 | 18.70 | 17.45 | 17.50 | 771,006 | -0.39(-2.21%) |
Dec 18, 2008 | 17.92 | 18.32 | 17.66 | 17.89 | 566,014 | +0.03(+0.17%) |
Dec 17, 2008 | 17.12 | 17.86 | 17.07 | 17.86 | 409,410 | +0.66(+3.87%) |
Dec 16, 2008 | 16.53 | 17.30 | 16.23 | 17.20 | 378,928 | +0.79(+4.82%) |
Dec 15, 2008 | 16.57 | 16.63 | 15.94 | 16.41 | 328,732 | -0.14(-0.88%) |
Dec 12, 2008 | 15.78 | 16.66 | 15.56 | 16.55 | 302,038 | +0.45(+2.76%) |
Dec 11, 2008 | 16.56 | 16.94 | 15.94 | 16.11 | 414,464 | -0.64(-3.82%) |
Dec 10, 2008 | 16.30 | 16.80 | 16.07 | 16.75 | 521,554 | +0.50(+3.08%) |
Dec 09, 2008 | 16.25 | 16.50 | 15.90 | 16.25 | 465,264 | +0.01(+0.03%) |
Dec 08, 2008 | 16.05 | 16.39 | 15.79 | 16.24 | 364,776 | +0.33(+2.07%) |
Dec 05, 2008 | 15.19 | 15.94 | 15.14 | 15.91 | 502,296 | +0.54(+3.55%) |
Dec 04, 2008 | 16.11 | 16.48 | 15.10 | 15.37 | 525,774 | -0.87(-5.39%) |
Dec 03, 2008 | 15.84 | 16.39 | 15.48 | 16.24 | 371,410 | +0.27(+1.69%) |
Dec 02, 2008 | 15.43 | 16.00 | 15.26 | 15.97 | 574,784 | +0.77(+5.07%) |
Dec 01, 2008 | 15.42 | 15.84 | 15.20 | 15.20 | 432,926 | -0.54(-3.46%) |
Nov 28, 2008 | 15.63 | 15.76 | 15.59 | 15.74 | 101,878 | +0.06(+0.41%) |
Nov 26, 2008 | 14.83 | 15.75 | 14.74 | 15.68 | 462,802 | +0.57(+3.81%) |
Nov 25, 2008 | 14.80 | 15.11 | 14.46 | 15.11 | 361,556 | +0.39(+2.65%) |
Nov 24, 2008 | 14.10 | 14.79 | 13.95 | 14.71 | 493,382 | +0.66(+4.73%) |
Nov 21, 2008 | 14.29 | 14.32 | 13.02 | 14.05 | 749,728 | -0.11(-0.81%) |
Nov 20, 2008 | 15.01 | 15.05 | 14.07 | 14.16 | 677,930 | -0.99(-6.53%) |
Nov 19, 2008 | 15.96 | 16.36 | 15.05 | 15.15 | 514,902 | -0.85(-5.31%) |
Nov 18, 2008 | 16.57 | 16.84 | 15.83 | 16.00 | 435,996 | -0.57(-3.44%) |
Nov 17, 2008 | 16.45 | 16.91 | 16.30 | 16.57 | 315,522 | +0.00(+0.03%) |
Nov 14, 2008 | 16.76 | 17.11 | 16.09 | 16.57 | 769,844 | -0.33(-1.95%) |
Nov 13, 2008 | 15.79 | 16.90 | 15.69 | 16.90 | 511,406 | +1.14(+7.23%) |
Nov 12, 2008 | 16.65 | 16.66 | 15.75 | 15.76 | 751,554 | -0.92(-5.49%) |
Nov 11, 2008 | 17.12 | 17.33 | 16.56 | 16.68 | 390,444 | -0.52(-3.02%) |
Nov 10, 2008 | 17.22 | 17.71 | 16.75 | 17.20 | 628,496 | +0.21(+1.27%) |
Nov 07, 2008 | 17.50 | 17.59 | 16.75 | 16.98 | 434,470 | -0.34(-1.96%) |
Nov 06, 2008 | 17.81 | 18.09 | 17.30 | 17.32 | 334,940 | -0.61(-3.43%) |
Nov 05, 2008 | 18.64 | 19.20 | 17.85 | 17.93 | 401,156 | -0.80(-4.27%) |
Nov 04, 2008 | 19.32 | 19.49 | 18.70 | 18.73 | 259,792 | -0.43(-2.22%) |