Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.80 | 15.14 | 14.48 | 14.50 | 0 | -0.20(-1.38%) |
Jan 29, 2009 | 14.54 | 14.79 | 14.52 | 14.70 | 354,965 | +0.08(+0.52%) |
Jan 28, 2009 | 14.57 | 14.81 | 14.42 | 14.63 | 378,987 | +0.19(+1.28%) |
Jan 27, 2009 | 14.64 | 14.65 | 14.37 | 14.44 | 521,079 | -0.16(-1.08%) |
Jan 26, 2009 | 14.54 | 14.92 | 14.54 | 14.60 | 563,008 | +0.14(+0.98%) |
Jan 23, 2009 | 14.13 | 14.58 | 14.13 | 14.46 | 516,190 | +0.15(+1.06%) |
Jan 22, 2009 | 14.63 | 14.63 | 14.16 | 14.31 | 431,825 | -0.37(-2.54%) |
Jan 21, 2009 | 14.69 | 14.78 | 14.25 | 14.68 | 701,276 | +0.31(+2.19%) |
Jan 20, 2009 | 15.20 | 15.20 | 14.34 | 14.36 | 707,471 | -0.50(-3.34%) |
Jan 16, 2009 | 15.14 | 15.19 | 14.66 | 14.86 | 0 | +0.08(+0.53%) |
Jan 15, 2009 | 14.50 | 14.78 | 13.93 | 14.78 | 1,061,553 | +0.32(+2.23%) |
Jan 14, 2009 | 14.81 | 14.87 | 14.34 | 14.46 | 680,587 | -0.37(-2.47%) |
Jan 13, 2009 | 14.44 | 14.89 | 14.30 | 14.83 | 536,396 | +0.39(+2.72%) |
Jan 12, 2009 | 15.01 | 15.01 | 14.29 | 14.43 | 977,424 | -0.59(-3.90%) |
Jan 09, 2009 | 15.38 | 15.45 | 14.90 | 15.02 | 816,324 | -0.30(-1.95%) |
Jan 08, 2009 | 15.20 | 15.35 | 14.82 | 15.32 | 3,062,337 | +0.37(+2.48%) |
Jan 07, 2009 | 15.89 | 15.93 | 14.84 | 14.95 | 3,050,237 | -0.95(-5.95%) |
Jan 06, 2009 | 15.60 | 16.20 | 15.44 | 15.89 | 2,030,145 | +0.60(+3.95%) |
Jan 05, 2009 | 15.24 | 15.53 | 15.17 | 15.29 | 2,341,693 | +0.44(+3.00%) |
Jan 02, 2009 | 14.53 | 15.01 | 14.39 | 14.84 | 0 | +0.54(+3.78%) |
Jan 01, 2009 | 14.04 | 14.45 | 13.91 | 14.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.04 | 14.45 | 13.91 | 14.30 | 928,388 | +0.29(+2.07%) |
Dec 30, 2008 | 13.65 | 14.03 | 13.57 | 14.01 | 1,037,662 | +0.30(+2.16%) |
Dec 29, 2008 | 13.44 | 13.89 | 13.44 | 13.72 | 1,201,329 | +0.43(+3.23%) |
Dec 26, 2008 | 13.07 | 13.36 | 13.07 | 13.29 | 0 | +0.25(+1.88%) |
Dec 24, 2008 | 13.07 | 13.13 | 12.88 | 13.04 | 274,079 | -0.01(-0.09%) |
Dec 23, 2008 | 13.03 | 13.25 | 12.91 | 13.05 | 665,389 | +0.02(+0.16%) |
Dec 22, 2008 | 13.47 | 13.47 | 12.97 | 13.03 | 560,709 | -0.13(-1.01%) |
Dec 19, 2008 | 13.36 | 13.62 | 13.07 | 13.17 | 792,941 | -0.34(-2.51%) |
Dec 18, 2008 | 13.83 | 13.83 | 13.25 | 13.50 | 943,293 | -0.24(-1.76%) |
Dec 17, 2008 | 13.96 | 14.16 | 13.75 | 13.75 | 795,817 | -0.21(-1.53%) |
Dec 16, 2008 | 13.74 | 14.04 | 13.67 | 13.96 | 645,342 | +0.29(+2.09%) |
Dec 15, 2008 | 13.65 | 13.88 | 13.51 | 13.67 | 625,367 | +0.19(+1.40%) |
Dec 12, 2008 | 13.21 | 13.59 | 13.08 | 13.49 | 0 | +0.02(+0.17%) |
Dec 11, 2008 | 13.44 | 13.79 | 13.27 | 13.46 | 903,660 | +0.19(+1.44%) |
Dec 10, 2008 | 13.22 | 13.57 | 13.17 | 13.27 | 835,993 | +0.27(+2.09%) |
Dec 09, 2008 | 13.07 | 13.43 | 12.99 | 13.00 | 791,956 | -0.03(-0.24%) |
Dec 08, 2008 | 12.93 | 13.57 | 12.69 | 13.03 | 1,015,580 | +0.35(+2.77%) |
Dec 05, 2008 | 13.05 | 13.23 | 12.23 | 12.68 | 0 | -0.60(-4.50%) |
Dec 04, 2008 | 13.48 | 13.75 | 12.93 | 13.28 | 1,001,419 | -0.44(-3.23%) |
Dec 03, 2008 | 13.47 | 13.84 | 13.26 | 13.72 | 544,420 | +0.17(+1.24%) |
Dec 02, 2008 | 13.70 | 14.04 | 13.29 | 13.55 | 551,470 | +0.14(+1.08%) |
Dec 01, 2008 | 13.46 | 13.70 | 13.26 | 13.41 | 999,727 | -0.36(-2.63%) |
Nov 28, 2008 | 13.85 | 13.85 | 13.41 | 13.77 | 363,177 | -0.15(-1.11%) |
Nov 26, 2008 | 13.48 | 14.03 | 13.38 | 13.92 | 922,492 | +0.44(+3.30%) |
Nov 25, 2008 | 13.95 | 14.04 | 13.38 | 13.48 | 1,291,161 | -0.52(-3.69%) |
Nov 24, 2008 | 14.05 | 14.52 | 13.65 | 14.00 | 1,241,315 | +0.33(+2.41%) |
Nov 21, 2008 | 13.65 | 13.78 | 12.87 | 13.67 | 1,347,513 | +0.29(+2.14%) |
Nov 20, 2008 | 14.24 | 14.24 | 13.26 | 13.38 | 1,832,234 | -1.06(-7.36%) |
Nov 19, 2008 | 14.70 | 14.95 | 14.42 | 14.44 | 913,269 | -0.48(-3.20%) |
Nov 18, 2008 | 14.73 | 14.94 | 14.63 | 14.92 | 709,764 | +0.10(+0.66%) |
Nov 17, 2008 | 14.83 | 15.13 | 14.72 | 14.82 | 448,595 | -0.19(-1.26%) |
Nov 14, 2008 | 15.09 | 15.37 | 14.66 | 15.01 | 0 | -0.51(-3.26%) |
Nov 13, 2008 | 14.92 | 15.73 | 14.75 | 15.52 | 977,470 | +0.43(+2.83%) |
Nov 12, 2008 | 15.21 | 15.24 | 14.73 | 15.09 | 942,662 | -0.30(-1.95%) |
Nov 11, 2008 | 15.98 | 15.98 | 15.35 | 15.39 | 635,088 | -0.58(-3.62%) |
Nov 10, 2008 | 16.12 | 16.19 | 15.62 | 15.97 | 494,954 | +0.35(+2.24%) |
Nov 07, 2008 | 15.27 | 15.70 | 15.27 | 15.62 | 0 | +0.31(+2.01%) |
Nov 06, 2008 | 15.69 | 15.69 | 14.92 | 15.31 | 688,994 | -0.72(-4.50%) |
Nov 05, 2008 | 16.25 | 16.37 | 15.80 | 16.03 | 403,266 | -0.54(-3.27%) |
Nov 04, 2008 | 15.80 | 16.57 | 15.80 | 16.57 | 774,806 | +0.91(+5.84%) |