Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.32 | 14.35 | 13.47 | 13.83 | 0 | -0.42(-2.91%) |
Jan 29, 2009 | 14.42 | 14.76 | 14.19 | 14.24 | 523,349 | -0.48(-3.26%) |
Jan 28, 2009 | 14.26 | 14.99 | 14.22 | 14.72 | 456,473 | +0.65(+4.63%) |
Jan 27, 2009 | 14.02 | 14.37 | 13.88 | 14.07 | 259,066 | +0.06(+0.41%) |
Jan 26, 2009 | 13.80 | 14.41 | 13.72 | 14.02 | 553,528 | +0.20(+1.41%) |
Jan 23, 2009 | 13.54 | 14.06 | 13.28 | 13.82 | 652,553 | -0.04(-0.29%) |
Jan 22, 2009 | 13.58 | 14.29 | 13.39 | 13.86 | 610,694 | -0.08(-0.58%) |
Jan 21, 2009 | 13.67 | 14.00 | 13.03 | 13.94 | 669,967 | +0.47(+3.50%) |
Jan 20, 2009 | 13.92 | 13.94 | 13.30 | 13.47 | 911,369 | -0.60(-4.28%) |
Jan 16, 2009 | 14.08 | 14.36 | 13.81 | 14.07 | 912,659 | +0.22(+1.59%) |
Jan 15, 2009 | 13.16 | 14.10 | 12.86 | 13.85 | 962,222 | +0.68(+5.19%) |
Jan 14, 2009 | 13.74 | 13.85 | 12.86 | 13.17 | 1,162,905 | -0.87(-6.20%) |
Jan 13, 2009 | 14.12 | 14.49 | 13.84 | 14.04 | 726,837 | -0.16(-1.15%) |
Jan 12, 2009 | 14.17 | 14.38 | 13.89 | 14.20 | 921,187 | +0.06(+0.40%) |
Jan 09, 2009 | 15.22 | 15.22 | 13.84 | 14.15 | 1,335,146 | -1.16(-7.60%) |
Jan 08, 2009 | 15.59 | 15.60 | 14.90 | 15.31 | 851,402 | -0.39(-2.49%) |
Jan 07, 2009 | 15.46 | 15.87 | 15.16 | 15.70 | 1,032,809 | -0.07(-0.41%) |
Jan 06, 2009 | 15.77 | 15.94 | 15.18 | 15.77 | 1,083,597 | +0.08(+0.52%) |
Jan 05, 2009 | 15.68 | 15.86 | 15.27 | 15.68 | 1,151,588 | +0.02(+0.16%) |
Jan 02, 2009 | 15.68 | 15.82 | 15.13 | 15.66 | 0 | -0.02(-0.10%) |
Jan 01, 2009 | 15.54 | 15.87 | 15.51 | 15.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.54 | 15.87 | 15.51 | 15.68 | 856,596 | +0.18(+1.16%) |
Dec 30, 2008 | 14.58 | 15.55 | 14.41 | 15.50 | 904,786 | +1.13(+7.88%) |
Dec 29, 2008 | 14.78 | 14.78 | 14.19 | 14.37 | 538,686 | -0.45(-3.02%) |
Dec 26, 2008 | 14.75 | 15.07 | 14.68 | 14.81 | 434,983 | +0.20(+1.34%) |
Dec 24, 2008 | 14.40 | 14.93 | 14.33 | 14.62 | 322,264 | +0.15(+1.07%) |
Dec 23, 2008 | 15.32 | 15.36 | 14.23 | 14.46 | 1,155,000 | -0.82(-5.38%) |
Dec 22, 2008 | 15.77 | 15.77 | 14.80 | 15.29 | 787,864 | -0.41(-2.59%) |
Dec 19, 2008 | 16.31 | 16.60 | 15.55 | 15.69 | 1,735,837 | -0.37(-2.33%) |
Dec 18, 2008 | 16.16 | 16.47 | 15.74 | 16.07 | 1,176,229 | +0.26(+1.65%) |
Dec 17, 2008 | 15.48 | 16.02 | 15.47 | 15.81 | 1,145,968 | +0.11(+0.67%) |
Dec 16, 2008 | 14.81 | 15.80 | 14.58 | 15.70 | 1,152,019 | +1.15(+7.89%) |
Dec 15, 2008 | 15.17 | 15.46 | 14.17 | 14.55 | 779,850 | -0.57(-3.77%) |
Dec 12, 2008 | 14.67 | 15.61 | 14.66 | 15.12 | 990,224 | +0.02(+0.16%) |
Dec 11, 2008 | 15.88 | 15.91 | 14.70 | 15.10 | 1,145,883 | -1.01(-6.27%) |
Dec 10, 2008 | 15.75 | 16.60 | 15.45 | 16.11 | 972,480 | +0.55(+3.50%) |
Dec 09, 2008 | 16.12 | 16.54 | 15.47 | 15.56 | 1,255,313 | -0.72(-4.40%) |
Dec 08, 2008 | 16.37 | 17.04 | 15.68 | 16.28 | 1,612,436 | +0.33(+2.09%) |
Dec 05, 2008 | 15.12 | 15.99 | 14.10 | 15.94 | 2,311,425 | +0.66(+4.31%) |
Dec 04, 2008 | 15.30 | 16.07 | 14.79 | 15.29 | 1,592,488 | -0.30(-1.93%) |
Dec 03, 2008 | 15.15 | 15.66 | 14.71 | 15.59 | 1,431,720 | +0.32(+2.08%) |
Dec 02, 2008 | 13.96 | 15.30 | 13.81 | 15.27 | 1,294,490 | +1.55(+11.34%) |
Dec 01, 2008 | 14.96 | 15.06 | 13.63 | 13.71 | 1,152,700 | -1.68(-10.89%) |
Nov 28, 2008 | 15.04 | 15.47 | 14.57 | 15.39 | 373,041 | +0.13(+0.85%) |
Nov 26, 2008 | 14.06 | 15.54 | 13.97 | 15.26 | 1,050,683 | +0.81(+5.63%) |
Nov 25, 2008 | 14.07 | 14.47 | 13.64 | 14.45 | 1,041,909 | +0.59(+4.29%) |
Nov 24, 2008 | 12.79 | 14.19 | 12.44 | 13.85 | 2,150,396 | +1.44(+11.61%) |
Nov 21, 2008 | 12.79 | 13.26 | 11.98 | 12.41 | 3,065,364 | -0.30(-2.37%) |
Nov 20, 2008 | 13.76 | 14.08 | 12.63 | 12.71 | 2,764,550 | -1.24(-8.87%) |
Nov 19, 2008 | 15.73 | 15.96 | 13.92 | 13.95 | 1,576,708 | -2.10(-13.08%) |
Nov 18, 2008 | 16.03 | 16.28 | 15.23 | 16.05 | 1,333,309 | -0.08(-0.50%) |
Nov 17, 2008 | 15.91 | 16.55 | 15.68 | 16.13 | 1,477,481 | +0.11(+0.66%) |
Nov 14, 2008 | 16.16 | 16.69 | 15.98 | 16.03 | 1,915,556 | -0.45(-2.72%) |
Nov 13, 2008 | 15.87 | 16.47 | 14.89 | 16.47 | 2,741,181 | +0.62(+3.90%) |
Nov 12, 2008 | 16.88 | 16.89 | 15.82 | 15.86 | 2,593,545 | -1.05(-6.21%) |
Nov 11, 2008 | 17.14 | 17.53 | 16.67 | 16.91 | 1,628,612 | -0.39(-2.26%) |
Nov 10, 2008 | 17.47 | 17.88 | 16.99 | 17.30 | 1,270,940 | -0.01(-0.05%) |
Nov 07, 2008 | 17.15 | 17.53 | 16.81 | 17.30 | 1,481,982 | +0.35(+2.06%) |
Nov 06, 2008 | 17.11 | 18.09 | 16.91 | 16.95 | 2,371,870 | -0.28(-1.61%) |
Nov 05, 2008 | 17.50 | 17.87 | 17.21 | 17.23 | 1,129,443 | -0.52(-2.93%) |
Nov 04, 2008 | 18.05 | 18.11 | 17.56 | 17.75 | 2,013,263 | +0.13(+0.74%) |