Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.46 | 15.00 | 13.93 | 14.01 | 464,283 | -0.75(-5.09%) |
Jan 29, 2009 | 15.05 | 15.59 | 14.69 | 14.76 | 923,095 | -0.44(-2.89%) |
Jan 28, 2009 | 14.38 | 15.22 | 14.22 | 15.20 | 832,712 | +1.11(+7.88%) |
Jan 27, 2009 | 14.37 | 14.78 | 13.77 | 14.09 | 395,890 | -0.27(-1.87%) |
Jan 26, 2009 | 14.44 | 15.04 | 13.97 | 14.36 | 952,152 | -0.10(-0.68%) |
Jan 23, 2009 | 14.28 | 15.02 | 14.20 | 14.46 | 862,534 | -0.22(-1.52%) |
Jan 22, 2009 | 14.50 | 14.88 | 14.11 | 14.68 | 883,371 | +0.04(+0.24%) |
Jan 21, 2009 | 15.33 | 15.74 | 14.03 | 14.64 | 1,213,290 | -0.41(-2.73%) |
Jan 20, 2009 | 16.08 | 16.28 | 15.01 | 15.05 | 846,072 | -1.25(-7.68%) |
Jan 16, 2009 | 15.72 | 16.38 | 15.59 | 16.31 | 813,260 | +0.73(+4.71%) |
Jan 15, 2009 | 15.47 | 15.94 | 14.86 | 15.57 | 1,229,012 | +0.10(+0.64%) |
Jan 14, 2009 | 15.39 | 15.84 | 15.14 | 15.48 | 840,638 | -0.20(-1.26%) |
Jan 13, 2009 | 15.72 | 16.11 | 15.53 | 15.67 | 680,059 | -0.13(-0.79%) |
Jan 12, 2009 | 15.69 | 15.99 | 15.42 | 15.80 | 748,622 | +0.00(+0.00%) |
Jan 09, 2009 | 16.25 | 16.63 | 15.63 | 15.80 | 1,019,300 | -0.83(-5.01%) |
Jan 08, 2009 | 16.11 | 16.72 | 16.07 | 16.63 | 1,014,738 | +0.00(+0.00%) |
Jan 07, 2009 | 16.38 | 16.96 | 16.11 | 16.63 | 789,396 | +0.00(+0.00%) |
Jan 06, 2009 | 16.01 | 16.96 | 16.01 | 16.63 | 1,505,327 | -0.04(-0.27%) |
Jan 05, 2009 | 17.02 | 17.05 | 16.36 | 16.67 | 985,268 | -0.38(-2.20%) |
Jan 02, 2009 | 16.68 | 17.23 | 16.23 | 17.05 | 393,650 | +0.40(+2.42%) |
Dec 31, 2008 | 16.56 | 16.76 | 16.25 | 16.65 | 0 | +0.03(+0.16%) |
Dec 30, 2008 | 16.03 | 16.66 | 15.69 | 16.62 | 471,501 | +0.82(+5.21%) |
Dec 29, 2008 | 15.81 | 15.86 | 15.02 | 15.80 | 341,182 | +0.08(+0.51%) |
Dec 26, 2008 | 15.82 | 15.82 | 15.38 | 15.72 | 134,554 | -0.02(-0.11%) |
Dec 24, 2008 | 15.39 | 15.96 | 15.24 | 15.73 | 177,884 | +0.38(+2.45%) |
Dec 23, 2008 | 15.38 | 15.58 | 15.22 | 15.36 | 547,356 | +0.00(+0.00%) |
Dec 22, 2008 | 15.39 | 15.58 | 14.88 | 15.36 | 616,813 | +0.11(+0.70%) |
Dec 19, 2008 | 15.13 | 15.65 | 14.99 | 15.25 | 1,219,627 | +0.33(+2.22%) |
Dec 18, 2008 | 15.03 | 15.31 | 14.73 | 14.92 | 770,735 | -0.19(-1.24%) |
Dec 17, 2008 | 14.44 | 15.22 | 14.37 | 15.11 | 731,746 | +0.44(+2.99%) |
Dec 16, 2008 | 14.04 | 14.72 | 13.86 | 14.67 | 588,719 | +0.90(+6.50%) |
Dec 15, 2008 | 14.32 | 14.32 | 13.43 | 13.77 | 522,447 | -0.50(-3.51%) |
Dec 12, 2008 | 13.38 | 14.29 | 13.11 | 14.28 | 597,888 | +0.56(+4.11%) |
Dec 11, 2008 | 14.15 | 14.70 | 13.51 | 13.71 | 813,963 | -0.73(-5.08%) |
Dec 10, 2008 | 14.34 | 14.57 | 14.02 | 14.45 | 647,993 | +0.25(+1.77%) |
Dec 09, 2008 | 13.76 | 14.79 | 13.72 | 14.20 | 729,570 | -0.21(-1.49%) |
Dec 08, 2008 | 14.03 | 14.59 | 13.44 | 14.41 | 449,202 | +0.80(+5.85%) |
Dec 05, 2008 | 12.75 | 13.63 | 12.40 | 13.61 | 928,187 | +0.71(+5.48%) |
Dec 04, 2008 | 13.40 | 14.24 | 12.58 | 12.91 | 1,158,050 | -0.79(-5.75%) |
Dec 03, 2008 | 13.28 | 14.09 | 12.66 | 13.69 | 940,422 | +0.27(+2.00%) |
Dec 02, 2008 | 12.82 | 13.43 | 12.41 | 13.43 | 692,408 | +0.95(+7.60%) |
Dec 01, 2008 | 13.23 | 13.42 | 12.40 | 12.48 | 559,548 | -1.13(-8.29%) |
Nov 28, 2008 | 13.07 | 13.69 | 13.04 | 13.60 | 318,876 | +0.29(+2.15%) |
Nov 26, 2008 | 12.25 | 13.52 | 12.16 | 13.32 | 697,941 | +0.75(+5.98%) |
Nov 25, 2008 | 12.01 | 12.63 | 11.86 | 12.57 | 822,819 | +0.67(+5.64%) |
Nov 24, 2008 | 10.91 | 11.91 | 10.80 | 11.90 | 829,001 | +1.17(+10.93%) |
Nov 21, 2008 | 10.72 | 11.37 | 10.10 | 10.72 | 918,313 | +0.21(+2.04%) |
Nov 20, 2008 | 11.05 | 11.89 | 10.47 | 10.51 | 873,159 | -0.69(-6.16%) |
Nov 19, 2008 | 12.11 | 12.33 | 11.19 | 11.20 | 1,297,534 | -0.90(-7.47%) |
Nov 18, 2008 | 11.66 | 12.24 | 11.21 | 12.10 | 712,844 | +0.53(+4.56%) |
Nov 17, 2008 | 11.38 | 12.00 | 11.38 | 11.57 | 375,484 | +0.05(+0.47%) |
Nov 14, 2008 | 11.60 | 12.30 | 11.12 | 11.52 | 611,925 | -0.30(-2.50%) |
Nov 13, 2008 | 11.22 | 11.86 | 10.47 | 11.81 | 754,767 | +0.65(+5.85%) |
Nov 12, 2008 | 11.98 | 12.40 | 11.10 | 11.16 | 554,088 | -1.06(-8.64%) |
Nov 11, 2008 | 11.81 | 12.50 | 11.68 | 12.22 | 473,297 | +0.25(+2.09%) |
Nov 10, 2008 | 13.16 | 13.16 | 11.85 | 11.97 | 648,637 | -0.43(-3.47%) |
Nov 07, 2008 | 12.20 | 12.70 | 11.78 | 12.40 | 806,417 | +0.32(+2.67%) |
Nov 06, 2008 | 12.78 | 12.78 | 11.88 | 12.07 | 643,238 | -0.83(-6.45%) |
Nov 05, 2008 | 13.68 | 14.40 | 12.79 | 12.91 | 620,481 | -1.15(-8.21%) |
Nov 04, 2008 | 14.83 | 14.83 | 13.60 | 14.06 | 1,132,520 | -0.55(-3.80%) |