Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.72 | 14.17 | 13.36 | 13.49 | 225,201 | -0.06(-0.44%) |
Jan 29, 2009 | 14.03 | 14.08 | 13.44 | 13.55 | 326,682 | -0.61(-4.31%) |
Jan 28, 2009 | 13.53 | 14.21 | 13.53 | 14.16 | 314,434 | +0.42(+3.06%) |
Jan 27, 2009 | 12.75 | 13.86 | 12.60 | 13.74 | 400,620 | +1.07(+8.45%) |
Jan 26, 2009 | 12.88 | 13.25 | 12.58 | 12.67 | 272,898 | -0.23(-1.78%) |
Jan 23, 2009 | 12.43 | 13.12 | 12.39 | 12.90 | 241,321 | +0.14(+1.10%) |
Jan 22, 2009 | 12.65 | 13.08 | 12.48 | 12.76 | 220,256 | -0.09(-0.70%) |
Jan 21, 2009 | 12.32 | 13.01 | 11.77 | 12.85 | 342,639 | +0.61(+4.98%) |
Jan 20, 2009 | 12.83 | 13.02 | 12.19 | 12.24 | 257,630 | -0.71(-5.48%) |
Jan 16, 2009 | 13.39 | 13.47 | 12.56 | 12.95 | 206,322 | -0.22(-1.67%) |
Jan 15, 2009 | 12.78 | 13.17 | 12.31 | 13.17 | 218,329 | +0.38(+2.97%) |
Jan 14, 2009 | 13.76 | 13.76 | 12.75 | 12.79 | 186,121 | -0.56(-4.19%) |
Jan 13, 2009 | 13.16 | 13.73 | 12.95 | 13.35 | 329,493 | +0.22(+1.68%) |
Jan 12, 2009 | 13.73 | 13.77 | 13.05 | 13.13 | 308,267 | -0.66(-4.79%) |
Jan 09, 2009 | 14.25 | 14.25 | 13.73 | 13.79 | 211,067 | -0.49(-3.43%) |
Jan 08, 2009 | 14.28 | 14.36 | 13.80 | 14.28 | 363,417 | -0.42(-2.86%) |
Jan 07, 2009 | 14.99 | 15.09 | 14.54 | 14.70 | 231,422 | -0.47(-3.10%) |
Jan 06, 2009 | 16.10 | 16.17 | 15.04 | 15.17 | 282,919 | -0.83(-5.19%) |
Jan 05, 2009 | 16.40 | 16.53 | 15.75 | 16.00 | 251,228 | -0.33(-2.02%) |
Jan 02, 2009 | 16.46 | 16.74 | 16.07 | 16.33 | 136,567 | -0.09(-0.55%) |
Dec 31, 2008 | 15.41 | 16.59 | 15.41 | 16.42 | 335,758 | +1.19(+7.81%) |
Dec 30, 2008 | 15.01 | 15.47 | 14.91 | 15.23 | 225,204 | +0.22(+1.47%) |
Dec 29, 2008 | 15.46 | 15.46 | 14.65 | 15.01 | 115,560 | -0.49(-3.16%) |
Dec 26, 2008 | 15.30 | 15.68 | 15.30 | 15.50 | 128,653 | +0.31(+2.04%) |
Dec 24, 2008 | 15.41 | 15.71 | 15.09 | 15.19 | 121,918 | -0.26(-1.68%) |
Dec 23, 2008 | 16.00 | 16.33 | 15.28 | 15.45 | 201,083 | -0.47(-2.95%) |
Dec 22, 2008 | 16.37 | 16.50 | 15.55 | 15.92 | 257,057 | -0.36(-2.21%) |
Dec 19, 2008 | 17.22 | 17.29 | 16.11 | 16.28 | 500,759 | -0.51(-3.04%) |
Dec 18, 2008 | 16.78 | 17.31 | 16.48 | 16.79 | 214,366 | +0.16(+0.96%) |
Dec 17, 2008 | 16.98 | 17.12 | 16.40 | 16.63 | 230,839 | -0.44(-2.58%) |
Dec 16, 2008 | 16.42 | 17.09 | 16.22 | 17.07 | 395,470 | +0.90(+5.57%) |
Dec 15, 2008 | 16.74 | 16.96 | 15.94 | 16.17 | 204,574 | -0.53(-3.17%) |
Dec 12, 2008 | 15.40 | 16.96 | 15.21 | 16.70 | 237,490 | +0.98(+6.23%) |
Dec 11, 2008 | 16.04 | 16.72 | 15.56 | 15.72 | 301,534 | -0.35(-2.18%) |
Dec 10, 2008 | 16.36 | 16.77 | 15.64 | 16.07 | 237,855 | -0.10(-0.62%) |
Dec 09, 2008 | 16.60 | 17.35 | 15.92 | 16.17 | 527,480 | -0.69(-4.09%) |
Dec 08, 2008 | 15.46 | 16.96 | 15.32 | 16.86 | 559,958 | +1.46(+9.48%) |
Dec 05, 2008 | 14.21 | 15.45 | 14.01 | 15.40 | 221,106 | +0.98(+6.80%) |
Dec 04, 2008 | 14.12 | 14.85 | 14.08 | 14.42 | 260,316 | +0.19(+1.34%) |
Dec 03, 2008 | 13.80 | 14.85 | 13.56 | 14.23 | 248,928 | +0.33(+2.37%) |
Dec 02, 2008 | 13.04 | 14.00 | 12.73 | 13.90 | 271,606 | +1.17(+9.19%) |
Dec 01, 2008 | 13.67 | 13.88 | 11.80 | 12.73 | 267,313 | -1.31(-9.33%) |
Nov 28, 2008 | 13.87 | 14.31 | 13.52 | 14.04 | 84,174 | -0.02(-0.14%) |
Nov 26, 2008 | 12.98 | 14.11 | 12.87 | 14.06 | 249,386 | +1.00(+7.66%) |
Nov 25, 2008 | 13.20 | 13.24 | 12.46 | 13.06 | 338,097 | +0.04(+0.31%) |
Nov 24, 2008 | 12.08 | 13.09 | 12.00 | 13.02 | 395,319 | +1.19(+10.06%) |
Nov 21, 2008 | 11.48 | 11.92 | 10.54 | 11.83 | 758,670 | +0.47(+4.14%) |
Nov 20, 2008 | 12.23 | 12.79 | 11.27 | 11.36 | 280,228 | -0.95(-7.72%) |
Nov 19, 2008 | 13.63 | 14.13 | 12.22 | 12.31 | 203,656 | -1.35(-9.88%) |
Nov 18, 2008 | 13.80 | 14.40 | 13.26 | 13.66 | 296,666 | -0.13(-0.94%) |
Nov 17, 2008 | 13.78 | 14.12 | 13.53 | 13.79 | 159,808 | -0.18(-1.29%) |
Nov 14, 2008 | 14.89 | 15.38 | 13.93 | 13.97 | 168,605 | -1.09(-7.24%) |
Nov 13, 2008 | 14.14 | 15.06 | 13.28 | 15.06 | 240,132 | +1.02(+7.26%) |
Nov 12, 2008 | 14.54 | 15.24 | 14.00 | 14.04 | 241,639 | -0.58(-3.97%) |
Nov 11, 2008 | 14.61 | 15.50 | 14.19 | 14.62 | 293,300 | -0.09(-0.61%) |
Nov 10, 2008 | 14.90 | 15.09 | 14.44 | 14.71 | 243,292 | +0.25(+1.73%) |
Nov 07, 2008 | 14.59 | 14.88 | 14.11 | 14.46 | 134,154 | +0.12(+0.84%) |
Nov 06, 2008 | 14.40 | 14.99 | 14.26 | 14.34 | 162,256 | -0.18(-1.24%) |
Nov 05, 2008 | 15.08 | 15.33 | 14.41 | 14.52 | 216,418 | -0.73(-4.79%) |
Nov 04, 2008 | 15.22 | 15.42 | 15.01 | 15.25 | 314,296 | +0.24(+1.60%) |