Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.21 | 14.33 | 13.84 | 14.07 | 0 | -0.13(-0.93%) |
Jan 29, 2009 | 14.46 | 14.46 | 14.04 | 14.21 | 336,413 | -0.36(-2.49%) |
Jan 28, 2009 | 14.33 | 14.57 | 14.15 | 14.57 | 507,288 | +0.22(+1.57%) |
Jan 27, 2009 | 13.88 | 14.35 | 13.82 | 14.35 | 349,375 | +0.43(+3.09%) |
Jan 26, 2009 | 13.69 | 14.32 | 13.69 | 13.92 | 422,548 | +0.11(+0.77%) |
Jan 23, 2009 | 13.96 | 14.01 | 13.35 | 13.81 | 540,998 | -0.53(-3.69%) |
Jan 22, 2009 | 13.95 | 14.46 | 13.72 | 14.34 | 381,556 | +0.23(+1.64%) |
Jan 21, 2009 | 13.81 | 14.31 | 13.62 | 14.11 | 565,200 | +0.46(+3.39%) |
Jan 20, 2009 | 13.69 | 13.74 | 13.50 | 13.65 | 589,353 | -0.05(-0.34%) |
Jan 16, 2009 | 13.74 | 13.85 | 13.57 | 13.69 | 357,741 | +0.14(+1.02%) |
Jan 15, 2009 | 13.54 | 13.86 | 13.17 | 13.55 | 406,008 | -0.15(-1.11%) |
Jan 14, 2009 | 13.54 | 13.70 | 13.29 | 13.70 | 388,735 | +0.05(+0.39%) |
Jan 13, 2009 | 13.21 | 13.77 | 13.05 | 13.65 | 604,633 | +0.28(+2.13%) |
Jan 12, 2009 | 13.63 | 13.64 | 13.07 | 13.37 | 634,193 | -0.45(-3.25%) |
Jan 09, 2009 | 13.81 | 13.96 | 13.38 | 13.82 | 329,301 | +0.14(+1.01%) |
Jan 08, 2009 | 13.41 | 13.71 | 13.33 | 13.68 | 449,739 | +0.07(+0.53%) |
Jan 07, 2009 | 13.67 | 13.67 | 13.31 | 13.61 | 506,220 | -0.16(-1.15%) |
Jan 06, 2009 | 14.52 | 14.52 | 13.65 | 13.76 | 1,036,776 | -0.54(-3.79%) |
Jan 05, 2009 | 12.71 | 14.31 | 12.71 | 14.31 | 926,392 | +1.60(+12.58%) |
Jan 02, 2009 | 12.22 | 13.12 | 11.78 | 12.71 | 0 | +0.96(+8.16%) |
Jan 01, 2009 | 11.89 | 12.27 | 11.63 | 11.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.89 | 12.27 | 11.63 | 11.75 | 1,192,875 | +0.01(+0.11%) |
Dec 30, 2008 | 11.70 | 11.99 | 11.61 | 11.74 | 1,562,297 | +0.03(+0.28%) |
Dec 29, 2008 | 11.87 | 11.99 | 11.64 | 11.70 | 1,031,824 | -0.25(-2.10%) |
Dec 26, 2008 | 11.89 | 12.05 | 11.77 | 11.95 | 710,026 | +0.06(+0.50%) |
Dec 24, 2008 | 12.06 | 12.06 | 11.80 | 11.89 | 642,229 | -0.03(-0.22%) |
Dec 23, 2008 | 12.46 | 12.46 | 11.87 | 11.92 | 1,539,759 | -0.38(-3.06%) |
Dec 22, 2008 | 12.61 | 12.66 | 12.11 | 12.30 | 929,555 | -0.28(-2.26%) |
Dec 19, 2008 | 12.69 | 13.02 | 12.26 | 12.58 | 881,847 | -0.17(-1.30%) |
Dec 18, 2008 | 13.22 | 13.25 | 12.65 | 12.75 | 736,065 | -0.37(-2.82%) |
Dec 17, 2008 | 12.98 | 13.22 | 12.74 | 13.12 | 754,854 | -0.15(-1.14%) |
Dec 16, 2008 | 13.16 | 13.27 | 12.46 | 13.27 | 896,118 | +0.46(+3.61%) |
Dec 15, 2008 | 13.00 | 13.30 | 12.67 | 12.81 | 717,491 | -0.07(-0.56%) |
Dec 12, 2008 | 12.72 | 13.30 | 12.71 | 12.88 | 437,943 | -0.42(-3.18%) |
Dec 11, 2008 | 13.03 | 13.49 | 13.02 | 13.30 | 568,171 | +0.09(+0.65%) |
Dec 10, 2008 | 12.48 | 13.31 | 12.42 | 13.22 | 546,125 | +0.95(+7.76%) |
Dec 09, 2008 | 12.71 | 13.20 | 12.21 | 12.26 | 858,027 | -0.35(-2.78%) |
Dec 08, 2008 | 12.56 | 13.11 | 12.42 | 12.61 | 806,677 | +0.46(+3.81%) |
Dec 05, 2008 | 12.19 | 12.33 | 11.14 | 12.15 | 1,229,064 | +0.04(+0.33%) |
Dec 04, 2008 | 13.02 | 13.16 | 11.83 | 12.11 | 805,808 | -0.92(-7.05%) |
Dec 03, 2008 | 12.61 | 13.22 | 12.48 | 13.03 | 778,078 | -0.09(-0.66%) |
Dec 02, 2008 | 12.56 | 13.29 | 12.56 | 13.12 | 447,743 | +0.50(+3.98%) |
Dec 01, 2008 | 13.41 | 13.66 | 12.56 | 12.61 | 718,993 | -1.39(-9.91%) |
Nov 28, 2008 | 13.16 | 14.00 | 12.89 | 14.00 | 266,700 | +0.87(+6.59%) |
Nov 26, 2008 | 12.18 | 13.22 | 12.00 | 13.14 | 470,534 | +0.75(+6.08%) |
Nov 25, 2008 | 12.66 | 13.00 | 12.09 | 12.38 | 1,319,792 | -0.36(-2.80%) |
Nov 24, 2008 | 12.56 | 13.12 | 12.37 | 12.74 | 1,133,752 | +0.44(+3.60%) |
Nov 21, 2008 | 12.62 | 12.76 | 11.91 | 12.30 | 702,842 | -0.01(-0.05%) |
Nov 20, 2008 | 13.08 | 13.08 | 12.27 | 12.30 | 1,274,790 | -0.75(-5.72%) |
Nov 19, 2008 | 14.04 | 14.04 | 12.96 | 13.05 | 703,333 | -0.76(-5.50%) |
Nov 18, 2008 | 14.07 | 14.22 | 13.39 | 13.81 | 517,836 | -0.56(-3.86%) |
Nov 17, 2008 | 14.21 | 14.66 | 13.90 | 14.37 | 442,233 | +0.15(+1.02%) |
Nov 14, 2008 | 14.70 | 14.83 | 14.05 | 14.22 | 414,586 | -0.38(-2.62%) |
Nov 13, 2008 | 14.54 | 14.85 | 13.88 | 14.60 | 735,125 | +0.16(+1.10%) |
Nov 12, 2008 | 14.76 | 14.99 | 14.20 | 14.44 | 729,790 | -0.23(-1.58%) |
Nov 11, 2008 | 14.70 | 15.17 | 14.54 | 14.68 | 511,357 | -0.15(-0.98%) |
Nov 10, 2008 | 15.40 | 15.86 | 14.64 | 14.82 | 610,759 | +0.04(+0.27%) |
Nov 07, 2008 | 16.18 | 16.18 | 14.57 | 14.78 | 1,020,438 | -0.42(-2.74%) |
Nov 06, 2008 | 15.97 | 16.10 | 14.91 | 15.20 | 1,361,933 | -1.26(-7.63%) |
Nov 05, 2008 | 16.52 | 16.82 | 15.86 | 16.45 | 980,922 | -0.40(-2.35%) |
Nov 04, 2008 | 17.16 | 17.16 | 16.23 | 16.85 | 1,672,695 | +0.01(+0.08%) |