Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.59 | 14.20 | 13.38 | 13.58 | 0 | +0.17(+1.25%) |
Jan 29, 2009 | 14.33 | 14.55 | 13.41 | 13.41 | 52,768 | -1.05(-7.28%) |
Jan 28, 2009 | 14.31 | 14.63 | 14.29 | 14.47 | 52,989 | +0.39(+2.77%) |
Jan 27, 2009 | 13.70 | 14.33 | 13.56 | 14.08 | 37,845 | +0.39(+2.84%) |
Jan 26, 2009 | 13.76 | 14.16 | 13.36 | 13.69 | 76,455 | -0.05(-0.39%) |
Jan 23, 2009 | 13.48 | 14.22 | 13.48 | 13.74 | 48,531 | -0.11(-0.77%) |
Jan 22, 2009 | 14.34 | 14.45 | 13.77 | 13.85 | 40,496 | -0.80(-5.44%) |
Jan 21, 2009 | 13.79 | 14.74 | 13.72 | 14.64 | 87,172 | +0.97(+7.12%) |
Jan 20, 2009 | 14.90 | 15.02 | 13.67 | 13.67 | 57,178 | -1.38(-9.17%) |
Jan 16, 2009 | 15.18 | 15.40 | 14.17 | 15.05 | 0 | +0.04(+0.29%) |
Jan 15, 2009 | 14.69 | 15.01 | 13.76 | 15.01 | 78,171 | +0.31(+2.11%) |
Jan 14, 2009 | 15.81 | 15.82 | 14.66 | 14.70 | 72,479 | -1.36(-8.48%) |
Jan 13, 2009 | 15.69 | 16.21 | 15.69 | 16.06 | 56,968 | +0.33(+2.08%) |
Jan 12, 2009 | 15.93 | 16.32 | 15.48 | 15.73 | 73,627 | -0.13(-0.84%) |
Jan 09, 2009 | 16.79 | 17.02 | 15.84 | 15.87 | 35,159 | -0.98(-5.83%) |
Jan 08, 2009 | 16.96 | 17.48 | 16.73 | 16.85 | 37,245 | -0.02(-0.10%) |
Jan 07, 2009 | 17.25 | 17.61 | 16.77 | 16.86 | 75,492 | -0.55(-3.15%) |
Jan 06, 2009 | 17.11 | 17.66 | 17.02 | 17.41 | 83,252 | +0.49(+2.87%) |
Jan 05, 2009 | 17.43 | 17.69 | 16.58 | 16.93 | 110,693 | -0.47(-2.70%) |
Jan 02, 2009 | 17.48 | 18.42 | 17.16 | 17.40 | 0 | -0.16(-0.91%) |
Jan 01, 2009 | 17.09 | 18.16 | 17.09 | 17.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.09 | 18.16 | 17.09 | 17.55 | 119,763 | +0.56(+3.28%) |
Dec 30, 2008 | 16.57 | 17.12 | 16.45 | 17.00 | 108,771 | +0.58(+3.56%) |
Dec 29, 2008 | 15.93 | 16.47 | 15.86 | 16.41 | 144,042 | +0.49(+3.06%) |
Dec 26, 2008 | 16.17 | 16.40 | 15.84 | 15.93 | 63,372 | +0.08(+0.50%) |
Dec 24, 2008 | 16.29 | 16.29 | 15.85 | 15.85 | 56,611 | -0.20(-1.27%) |
Dec 23, 2008 | 16.38 | 16.79 | 15.88 | 16.05 | 71,396 | -0.15(-0.93%) |
Dec 22, 2008 | 15.76 | 16.21 | 15.50 | 16.20 | 84,728 | +0.35(+2.18%) |
Dec 19, 2008 | 17.21 | 17.84 | 15.82 | 15.86 | 199,241 | -1.11(-6.52%) |
Dec 18, 2008 | 17.40 | 17.61 | 16.53 | 16.96 | 56,312 | -0.43(-2.49%) |
Dec 17, 2008 | 16.39 | 17.51 | 16.17 | 17.40 | 77,182 | +0.76(+4.57%) |
Dec 16, 2008 | 16.35 | 16.88 | 16.10 | 16.63 | 126,129 | +0.61(+3.81%) |
Dec 15, 2008 | 16.79 | 17.09 | 15.84 | 16.02 | 59,129 | -0.70(-4.18%) |
Dec 12, 2008 | 15.72 | 16.75 | 15.56 | 16.72 | 92,684 | +0.62(+3.85%) |
Dec 11, 2008 | 17.19 | 17.68 | 15.93 | 16.10 | 114,620 | -1.29(-7.43%) |
Dec 10, 2008 | 17.40 | 17.94 | 17.09 | 17.40 | 89,996 | +0.18(+1.03%) |
Dec 09, 2008 | 17.55 | 17.71 | 16.74 | 17.22 | 123,481 | -0.52(-2.94%) |
Dec 08, 2008 | 18.22 | 18.22 | 17.36 | 17.74 | 153,710 | -0.07(-0.40%) |
Dec 05, 2008 | 16.99 | 18.09 | 16.23 | 17.81 | 179,093 | +0.44(+2.55%) |
Dec 04, 2008 | 17.44 | 17.82 | 16.88 | 17.37 | 123,168 | -0.30(-1.70%) |
Dec 03, 2008 | 17.52 | 17.90 | 17.33 | 17.67 | 177,388 | -0.13(-0.75%) |
Dec 02, 2008 | 18.37 | 18.37 | 17.29 | 17.80 | 214,969 | -0.18(-0.98%) |
Dec 01, 2008 | 18.55 | 18.90 | 17.94 | 17.98 | 207,808 | -0.67(-3.61%) |
Nov 28, 2008 | 18.57 | 18.80 | 18.45 | 18.65 | 99,030 | -0.15(-0.80%) |
Nov 26, 2008 | 17.41 | 19.04 | 17.41 | 18.80 | 148,775 | +0.93(+5.20%) |
Nov 25, 2008 | 19.47 | 19.61 | 17.55 | 17.87 | 360,863 | -1.50(-7.76%) |
Nov 24, 2008 | 18.96 | 20.36 | 18.15 | 19.38 | 191,325 | +0.58(+3.06%) |
Nov 21, 2008 | 19.15 | 19.25 | 17.48 | 18.80 | 208,442 | -0.16(-0.84%) |
Nov 20, 2008 | 20.51 | 20.78 | 18.87 | 18.96 | 145,526 | -1.74(-8.42%) |
Nov 19, 2008 | 21.09 | 21.31 | 20.41 | 20.70 | 168,601 | -0.40(-1.89%) |
Nov 18, 2008 | 21.45 | 21.89 | 20.13 | 21.10 | 146,097 | -0.58(-2.65%) |
Nov 17, 2008 | 21.86 | 22.78 | 21.55 | 21.68 | 96,419 | -0.46(-2.08%) |
Nov 14, 2008 | 22.32 | 23.22 | 21.94 | 22.14 | 0 | -0.64(-2.80%) |
Nov 13, 2008 | 23.10 | 23.23 | 21.25 | 22.78 | 243,512 | -0.16(-0.69%) |
Nov 12, 2008 | 23.50 | 23.66 | 22.55 | 22.93 | 178,824 | -0.97(-4.07%) |
Nov 11, 2008 | 23.79 | 24.71 | 23.72 | 23.91 | 198,364 | +0.00(+0.00%) |
Nov 10, 2008 | 24.06 | 24.47 | 23.06 | 23.91 | 149,415 | +0.47(+2.00%) |
Nov 07, 2008 | 23.23 | 23.89 | 22.89 | 23.44 | 99,532 | +0.50(+2.20%) |
Nov 06, 2008 | 22.56 | 24.21 | 22.49 | 22.93 | 205,472 | +0.15(+0.66%) |
Nov 05, 2008 | 23.43 | 24.43 | 22.69 | 22.78 | 139,601 | -1.01(-4.24%) |
Nov 04, 2008 | 23.34 | 24.32 | 23.34 | 23.79 | 144,342 | +0.79(+3.42%) |