Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.61 | 14.23 | 13.40 | 13.61 | 0 | +0.17(+1.25%) |
Jan 29, 2009 | 14.35 | 14.57 | 13.44 | 13.44 | 52,677 | -1.05(-7.28%) |
Jan 28, 2009 | 14.33 | 14.65 | 14.31 | 14.49 | 52,898 | +0.39(+2.77%) |
Jan 27, 2009 | 13.72 | 14.36 | 13.59 | 14.10 | 37,780 | +0.39(+2.84%) |
Jan 26, 2009 | 13.78 | 14.18 | 13.38 | 13.71 | 76,323 | -0.05(-0.39%) |
Jan 23, 2009 | 13.50 | 14.24 | 13.50 | 13.77 | 48,447 | -0.11(-0.77%) |
Jan 22, 2009 | 14.37 | 14.47 | 13.79 | 13.87 | 40,425 | -0.80(-5.44%) |
Jan 21, 2009 | 13.81 | 14.77 | 13.75 | 14.67 | 87,022 | +0.97(+7.12%) |
Jan 20, 2009 | 14.93 | 15.05 | 13.69 | 13.69 | 57,079 | -1.38(-9.17%) |
Jan 16, 2009 | 15.21 | 15.42 | 14.20 | 15.08 | 0 | +0.04(+0.29%) |
Jan 15, 2009 | 14.71 | 15.03 | 13.78 | 15.03 | 78,035 | +0.31(+2.11%) |
Jan 14, 2009 | 15.84 | 15.85 | 14.69 | 14.72 | 72,354 | -1.36(-8.48%) |
Jan 13, 2009 | 15.72 | 16.24 | 15.72 | 16.09 | 56,869 | +0.33(+2.08%) |
Jan 12, 2009 | 15.95 | 16.34 | 15.51 | 15.76 | 73,500 | -0.13(-0.84%) |
Jan 09, 2009 | 16.82 | 17.05 | 15.87 | 15.89 | 35,098 | -0.98(-5.83%) |
Jan 08, 2009 | 16.99 | 17.51 | 16.76 | 16.88 | 37,181 | -0.02(-0.11%) |
Jan 07, 2009 | 17.28 | 17.64 | 16.80 | 16.89 | 75,362 | -0.55(-3.15%) |
Jan 06, 2009 | 17.14 | 17.69 | 17.04 | 17.44 | 83,108 | +0.49(+2.88%) |
Jan 05, 2009 | 17.46 | 17.72 | 16.61 | 16.96 | 110,502 | -0.47(-2.70%) |
Jan 02, 2009 | 17.51 | 18.45 | 17.19 | 17.43 | 0 | -0.16(-0.91%) |
Jan 01, 2009 | 17.12 | 18.19 | 17.12 | 17.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.12 | 18.19 | 17.12 | 17.59 | 119,556 | +0.56(+3.28%) |
Dec 30, 2008 | 16.60 | 17.15 | 16.48 | 17.03 | 108,583 | +0.59(+3.56%) |
Dec 29, 2008 | 15.95 | 16.50 | 15.88 | 16.44 | 143,793 | +0.49(+3.06%) |
Dec 26, 2008 | 16.20 | 16.43 | 15.87 | 15.95 | 63,263 | +0.08(+0.50%) |
Dec 24, 2008 | 16.32 | 16.32 | 15.87 | 15.87 | 56,513 | -0.20(-1.27%) |
Dec 23, 2008 | 16.41 | 16.82 | 15.91 | 16.08 | 71,273 | -0.15(-0.93%) |
Dec 22, 2008 | 15.79 | 16.24 | 15.53 | 16.23 | 84,581 | +0.35(+2.18%) |
Dec 19, 2008 | 17.24 | 17.87 | 15.85 | 15.88 | 198,896 | -1.11(-6.52%) |
Dec 18, 2008 | 17.43 | 17.64 | 16.56 | 16.99 | 56,215 | -0.43(-2.49%) |
Dec 17, 2008 | 16.42 | 17.54 | 16.20 | 17.43 | 77,048 | +0.76(+4.57%) |
Dec 16, 2008 | 16.38 | 16.91 | 16.13 | 16.66 | 125,911 | +0.61(+3.81%) |
Dec 15, 2008 | 16.81 | 17.12 | 15.87 | 16.05 | 59,026 | -0.70(-4.18%) |
Dec 12, 2008 | 15.75 | 16.78 | 15.59 | 16.75 | 92,524 | +0.62(+3.85%) |
Dec 11, 2008 | 17.22 | 17.71 | 15.95 | 16.13 | 114,421 | -1.29(-7.43%) |
Dec 10, 2008 | 17.43 | 17.97 | 17.12 | 17.43 | 89,840 | +0.18(+1.03%) |
Dec 09, 2008 | 17.59 | 17.74 | 16.77 | 17.25 | 123,267 | -0.52(-2.94%) |
Dec 08, 2008 | 18.25 | 18.25 | 17.39 | 17.77 | 153,444 | -0.07(-0.40%) |
Dec 05, 2008 | 17.02 | 18.12 | 16.26 | 17.84 | 178,783 | +0.44(+2.55%) |
Dec 04, 2008 | 17.47 | 17.85 | 16.91 | 17.40 | 122,955 | -0.30(-1.70%) |
Dec 03, 2008 | 17.55 | 17.93 | 17.36 | 17.70 | 177,081 | -0.13(-0.75%) |
Dec 02, 2008 | 18.40 | 18.40 | 17.32 | 17.83 | 214,597 | -0.18(-0.98%) |
Dec 01, 2008 | 18.59 | 18.93 | 17.98 | 18.01 | 207,449 | -0.67(-3.61%) |
Nov 28, 2008 | 18.60 | 18.84 | 18.48 | 18.68 | 98,859 | -0.15(-0.80%) |
Nov 26, 2008 | 17.44 | 19.07 | 17.44 | 18.84 | 148,518 | +0.93(+5.20%) |
Nov 25, 2008 | 19.50 | 19.64 | 17.58 | 17.90 | 360,238 | -1.51(-7.76%) |
Nov 24, 2008 | 18.99 | 20.40 | 18.18 | 19.41 | 190,994 | +0.58(+3.06%) |
Nov 21, 2008 | 19.18 | 19.28 | 17.51 | 18.84 | 208,082 | -0.16(-0.84%) |
Nov 20, 2008 | 20.55 | 20.81 | 18.91 | 18.99 | 145,274 | -1.75(-8.42%) |
Nov 19, 2008 | 21.12 | 21.34 | 20.45 | 20.74 | 168,309 | -0.40(-1.89%) |
Nov 18, 2008 | 21.49 | 21.93 | 20.16 | 21.14 | 145,844 | -0.58(-2.65%) |
Nov 17, 2008 | 21.89 | 22.82 | 21.58 | 21.72 | 96,253 | -0.46(-2.08%) |
Nov 14, 2008 | 22.36 | 23.26 | 21.98 | 22.18 | 0 | -0.64(-2.80%) |
Nov 13, 2008 | 23.14 | 23.27 | 21.29 | 22.81 | 243,091 | -0.16(-0.69%) |
Nov 12, 2008 | 23.54 | 23.70 | 22.58 | 22.97 | 178,515 | -0.98(-4.07%) |
Nov 11, 2008 | 23.83 | 24.76 | 23.76 | 23.95 | 198,020 | +0.00(+0.00%) |
Nov 10, 2008 | 24.10 | 24.51 | 23.10 | 23.95 | 149,156 | +0.47(+2.00%) |
Nov 07, 2008 | 23.27 | 23.93 | 22.93 | 23.48 | 99,360 | +0.51(+2.20%) |
Nov 06, 2008 | 22.60 | 24.25 | 22.53 | 22.97 | 205,117 | +0.15(+0.66%) |
Nov 05, 2008 | 23.47 | 24.47 | 22.73 | 22.82 | 139,359 | -1.01(-4.24%) |
Nov 04, 2008 | 23.38 | 24.37 | 23.38 | 23.83 | 144,092 | +0.79(+3.42%) |