Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.20 | 14.49 | 13.72 | 13.77 | 365,622 | -0.40(-2.82%) |
Jan 29, 2009 | 14.33 | 14.59 | 14.12 | 14.17 | 108,108 | -0.27(-1.87%) |
Jan 28, 2009 | 13.94 | 14.67 | 13.79 | 14.44 | 163,717 | +0.72(+5.25%) |
Jan 27, 2009 | 13.65 | 13.87 | 13.33 | 13.72 | 182,401 | +0.15(+1.11%) |
Jan 26, 2009 | 13.56 | 13.90 | 13.28 | 13.57 | 152,365 | +0.07(+0.52%) |
Jan 23, 2009 | 13.78 | 13.94 | 13.35 | 13.50 | 239,395 | -0.42(-3.02%) |
Jan 22, 2009 | 14.34 | 14.45 | 13.63 | 13.92 | 123,937 | -0.78(-5.31%) |
Jan 21, 2009 | 13.83 | 14.74 | 13.80 | 14.70 | 215,385 | +1.00(+7.30%) |
Jan 20, 2009 | 13.94 | 14.19 | 13.60 | 13.70 | 243,065 | -0.41(-2.91%) |
Jan 16, 2009 | 13.90 | 14.26 | 13.89 | 14.11 | 226,143 | +0.09(+0.64%) |
Jan 15, 2009 | 14.21 | 14.24 | 13.63 | 14.02 | 188,316 | -0.20(-1.41%) |
Jan 14, 2009 | 14.30 | 14.47 | 14.10 | 14.22 | 176,592 | -0.26(-1.80%) |
Jan 13, 2009 | 14.66 | 14.90 | 14.35 | 14.48 | 216,583 | -0.30(-2.03%) |
Jan 12, 2009 | 15.07 | 15.17 | 14.68 | 14.78 | 123,682 | -0.27(-1.79%) |
Jan 09, 2009 | 15.65 | 15.80 | 15.03 | 15.05 | 170,227 | -0.65(-4.14%) |
Jan 08, 2009 | 15.75 | 15.91 | 15.46 | 15.70 | 210,548 | -0.27(-1.69%) |
Jan 07, 2009 | 16.10 | 16.46 | 15.86 | 15.97 | 168,490 | -0.46(-2.80%) |
Jan 06, 2009 | 16.30 | 16.65 | 16.30 | 16.43 | 121,179 | +0.12(+0.74%) |
Jan 05, 2009 | 16.08 | 16.55 | 15.46 | 16.31 | 145,542 | +0.27(+1.68%) |
Jan 02, 2009 | 14.65 | 16.18 | 14.65 | 16.04 | 158,878 | +1.44(+9.86%) |
Dec 31, 2008 | 14.36 | 14.98 | 14.11 | 14.60 | 369,320 | +0.30(+2.10%) |
Dec 30, 2008 | 13.97 | 14.35 | 13.48 | 14.30 | 281,674 | +0.43(+3.10%) |
Dec 29, 2008 | 14.43 | 14.43 | 13.35 | 13.87 | 294,739 | -0.66(-4.54%) |
Dec 26, 2008 | 14.52 | 14.74 | 14.19 | 14.53 | 67,194 | +0.05(+0.35%) |
Dec 24, 2008 | 14.76 | 14.76 | 14.42 | 14.48 | 38,268 | -0.31(-2.10%) |
Dec 23, 2008 | 14.95 | 15.29 | 14.67 | 14.79 | 71,070 | -0.07(-0.47%) |
Dec 22, 2008 | 15.08 | 15.45 | 14.31 | 14.86 | 146,311 | -0.13(-0.87%) |
Dec 19, 2008 | 15.36 | 15.88 | 14.84 | 14.99 | 336,818 | -0.04(-0.27%) |
Dec 18, 2008 | 15.28 | 15.77 | 14.79 | 15.03 | 198,010 | -0.24(-1.57%) |
Dec 17, 2008 | 15.09 | 15.32 | 14.72 | 15.27 | 114,834 | +0.27(+1.80%) |
Dec 16, 2008 | 14.58 | 15.04 | 14.41 | 15.00 | 146,615 | +0.71(+4.97%) |
Dec 15, 2008 | 14.86 | 15.17 | 13.88 | 14.29 | 156,841 | -0.48(-3.25%) |
Dec 12, 2008 | 14.34 | 15.12 | 14.29 | 14.77 | 233,598 | +0.17(+1.16%) |
Dec 11, 2008 | 15.54 | 16.06 | 14.41 | 14.60 | 280,022 | -1.14(-7.24%) |
Dec 10, 2008 | 15.97 | 16.10 | 15.44 | 15.74 | 126,450 | -0.02(-0.13%) |
Dec 09, 2008 | 16.09 | 16.85 | 15.49 | 15.76 | 161,020 | -0.44(-2.72%) |
Dec 08, 2008 | 15.80 | 16.71 | 15.72 | 16.20 | 294,778 | +0.77(+4.99%) |
Dec 05, 2008 | 13.75 | 15.46 | 13.69 | 15.43 | 347,070 | +1.53(+11.01%) |
Dec 04, 2008 | 13.73 | 14.28 | 13.58 | 13.90 | 290,565 | -0.20(-1.42%) |
Dec 03, 2008 | 13.59 | 14.30 | 13.43 | 14.10 | 313,248 | +0.11(+0.79%) |
Dec 02, 2008 | 13.88 | 14.16 | 13.44 | 13.99 | 190,085 | +0.41(+3.02%) |
Dec 01, 2008 | 15.00 | 15.00 | 13.51 | 13.58 | 249,159 | -1.73(-11.30%) |
Nov 28, 2008 | 15.24 | 15.42 | 14.95 | 15.31 | 98,091 | -0.03(-0.20%) |
Nov 26, 2008 | 13.62 | 15.35 | 13.62 | 15.34 | 251,100 | +1.43(+10.28%) |
Nov 25, 2008 | 14.22 | 14.24 | 13.22 | 13.91 | 351,184 | -0.21(-1.49%) |
Nov 24, 2008 | 13.09 | 14.25 | 12.85 | 14.12 | 309,209 | +1.30(+10.14%) |
Nov 21, 2008 | 12.56 | 12.92 | 11.38 | 12.82 | 393,802 | +0.49(+3.97%) |
Nov 20, 2008 | 12.04 | 13.07 | 11.86 | 12.33 | 534,804 | +0.17(+1.40%) |
Nov 19, 2008 | 12.81 | 13.05 | 12.15 | 12.16 | 193,999 | -0.64(-5.00%) |
Nov 18, 2008 | 13.66 | 13.78 | 12.29 | 12.80 | 374,386 | -0.75(-5.54%) |
Nov 17, 2008 | 13.57 | 14.02 | 13.40 | 13.55 | 440,352 | -0.02(-0.15%) |
Nov 14, 2008 | 14.27 | 14.71 | 13.55 | 13.57 | 202,203 | -1.06(-7.25%) |
Nov 13, 2008 | 13.38 | 14.66 | 12.72 | 14.63 | 278,613 | +1.28(+9.59%) |
Nov 12, 2008 | 13.45 | 13.99 | 13.26 | 13.35 | 318,110 | -0.29(-2.13%) |
Nov 11, 2008 | 13.49 | 13.99 | 13.26 | 13.64 | 319,039 | -0.01(-0.07%) |
Nov 10, 2008 | 13.92 | 14.21 | 13.24 | 13.65 | 301,522 | -0.07(-0.51%) |
Nov 07, 2008 | 14.01 | 14.10 | 13.01 | 13.72 | 848,665 | +0.13(+0.96%) |
Nov 06, 2008 | 14.34 | 14.82 | 13.56 | 13.59 | 429,175 | -0.83(-5.76%) |
Nov 05, 2008 | 14.97 | 15.09 | 14.39 | 14.42 | 548,030 | -0.65(-4.31%) |
Nov 04, 2008 | 14.40 | 15.15 | 14.10 | 15.07 | 716,814 | +0.97(+6.88%) |