Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.60 | 14.66 | 14.07 | 14.32 | 0 | +0.07(+0.52%) |
Jan 29, 2009 | 14.81 | 14.81 | 14.20 | 14.24 | 223,418 | -0.49(-3.33%) |
Jan 28, 2009 | 14.59 | 15.10 | 14.35 | 14.73 | 204,804 | +0.33(+2.27%) |
Jan 27, 2009 | 14.41 | 14.49 | 14.11 | 14.41 | 263,306 | -0.06(-0.40%) |
Jan 26, 2009 | 14.74 | 15.10 | 14.37 | 14.46 | 250,973 | -0.28(-1.88%) |
Jan 23, 2009 | 14.84 | 15.22 | 14.51 | 14.74 | 221,391 | -0.37(-2.43%) |
Jan 22, 2009 | 14.90 | 15.36 | 14.75 | 15.11 | 562,372 | -0.01(-0.05%) |
Jan 21, 2009 | 14.61 | 15.16 | 14.43 | 15.12 | 332,831 | +0.60(+4.11%) |
Jan 20, 2009 | 14.95 | 14.95 | 14.27 | 14.52 | 279,982 | -0.63(-4.15%) |
Jan 16, 2009 | 14.97 | 15.19 | 14.41 | 15.15 | 400,158 | +0.25(+1.70%) |
Jan 15, 2009 | 13.79 | 14.95 | 13.48 | 14.90 | 585,724 | +1.09(+7.93%) |
Jan 14, 2009 | 13.92 | 14.05 | 13.56 | 13.80 | 304,297 | -0.39(-2.76%) |
Jan 13, 2009 | 13.84 | 14.37 | 13.84 | 14.19 | 294,329 | +0.31(+2.24%) |
Jan 12, 2009 | 13.68 | 14.32 | 13.65 | 13.88 | 320,873 | +0.31(+2.29%) |
Jan 09, 2009 | 13.99 | 14.18 | 13.54 | 13.57 | 301,733 | -0.20(-1.42%) |
Jan 08, 2009 | 13.12 | 13.90 | 12.94 | 13.77 | 362,144 | +0.73(+5.57%) |
Jan 07, 2009 | 12.80 | 13.21 | 12.58 | 13.04 | 388,859 | -0.05(-0.37%) |
Jan 06, 2009 | 12.96 | 13.34 | 12.62 | 13.09 | 716,973 | +0.32(+2.49%) |
Jan 05, 2009 | 13.31 | 13.59 | 12.61 | 12.77 | 652,812 | -0.56(-4.17%) |
Jan 02, 2009 | 14.26 | 14.26 | 13.14 | 13.33 | 0 | -0.69(-4.95%) |
Jan 01, 2009 | 14.08 | 14.98 | 14.01 | 14.02 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.08 | 14.98 | 14.01 | 14.02 | 394,577 | +0.09(+0.65%) |
Dec 30, 2008 | 13.05 | 13.94 | 13.03 | 13.93 | 275,379 | +0.92(+7.09%) |
Dec 29, 2008 | 13.35 | 13.35 | 12.80 | 13.01 | 330,449 | -0.36(-2.69%) |
Dec 26, 2008 | 13.26 | 13.43 | 12.87 | 13.37 | 138,116 | +0.11(+0.86%) |
Dec 24, 2008 | 13.04 | 13.46 | 12.99 | 13.25 | 114,296 | +0.29(+2.20%) |
Dec 23, 2008 | 13.82 | 14.04 | 12.87 | 12.97 | 344,367 | -0.84(-6.09%) |
Dec 22, 2008 | 14.14 | 14.15 | 13.39 | 13.81 | 244,709 | -0.33(-2.37%) |
Dec 19, 2008 | 14.21 | 14.36 | 13.79 | 14.14 | 432,631 | +0.06(+0.41%) |
Dec 18, 2008 | 14.19 | 14.59 | 13.83 | 14.09 | 302,262 | -0.15(-1.03%) |
Dec 17, 2008 | 13.97 | 14.43 | 13.83 | 14.23 | 177,638 | +0.01(+0.06%) |
Dec 16, 2008 | 13.50 | 14.25 | 13.50 | 14.23 | 377,458 | +0.96(+7.27%) |
Dec 15, 2008 | 14.11 | 14.17 | 13.11 | 13.26 | 376,289 | -0.74(-5.31%) |
Dec 12, 2008 | 14.69 | 14.81 | 13.69 | 14.01 | 559,672 | -0.87(-5.87%) |
Dec 11, 2008 | 15.85 | 16.24 | 14.73 | 14.88 | 447,627 | -1.20(-7.47%) |
Dec 10, 2008 | 15.10 | 16.13 | 15.03 | 16.08 | 416,572 | +1.09(+7.24%) |
Dec 09, 2008 | 15.26 | 16.13 | 14.81 | 14.99 | 334,926 | -0.37(-2.39%) |
Dec 08, 2008 | 13.86 | 15.57 | 13.86 | 15.36 | 877,619 | +1.78(+13.11%) |
Dec 05, 2008 | 15.58 | 15.79 | 13.12 | 13.58 | 1,433,160 | -2.07(-13.20%) |
Dec 04, 2008 | 15.60 | 16.30 | 15.60 | 15.65 | 895,448 | -0.03(-0.21%) |
Dec 03, 2008 | 15.58 | 16.20 | 15.38 | 15.68 | 651,701 | +0.04(+0.26%) |
Dec 02, 2008 | 14.39 | 16.01 | 14.37 | 15.64 | 589,265 | +1.11(+7.64%) |
Dec 01, 2008 | 15.42 | 15.90 | 14.49 | 14.53 | 742,105 | -1.18(-7.49%) |
Nov 28, 2008 | 15.36 | 15.84 | 15.30 | 15.70 | 228,367 | +0.19(+1.21%) |
Nov 26, 2008 | 13.88 | 15.97 | 13.88 | 15.52 | 1,273,336 | +1.59(+11.44%) |
Nov 25, 2008 | 12.67 | 14.55 | 12.67 | 13.92 | 996,079 | +2.17(+18.49%) |
Nov 24, 2008 | 11.53 | 12.54 | 11.51 | 11.75 | 816,151 | -0.32(-2.64%) |
Nov 21, 2008 | 11.91 | 12.18 | 11.52 | 12.07 | 629,147 | +0.36(+3.07%) |
Nov 20, 2008 | 12.77 | 12.77 | 11.44 | 11.71 | 376,436 | -1.15(-8.95%) |
Nov 19, 2008 | 13.87 | 13.87 | 12.85 | 12.86 | 335,714 | -1.04(-7.46%) |
Nov 18, 2008 | 13.52 | 14.00 | 13.52 | 13.90 | 487,079 | +0.40(+2.96%) |
Nov 17, 2008 | 13.07 | 13.76 | 13.07 | 13.50 | 409,658 | +0.21(+1.60%) |
Nov 14, 2008 | 13.21 | 13.88 | 13.21 | 13.29 | 352,312 | -0.12(-0.91%) |
Nov 13, 2008 | 13.07 | 13.46 | 12.59 | 13.41 | 460,247 | +0.37(+2.82%) |
Nov 12, 2008 | 13.21 | 13.43 | 12.99 | 13.04 | 142,696 | -0.30(-2.26%) |
Nov 11, 2008 | 13.29 | 13.56 | 13.18 | 13.34 | 236,632 | -0.02(-0.18%) |
Nov 10, 2008 | 13.94 | 13.94 | 12.99 | 13.37 | 221,042 | +0.02(+0.18%) |
Nov 07, 2008 | 13.52 | 13.61 | 13.16 | 13.34 | 201,899 | -0.08(-0.61%) |
Nov 06, 2008 | 13.61 | 14.01 | 13.25 | 13.43 | 233,136 | -0.24(-1.79%) |
Nov 05, 2008 | 14.29 | 14.43 | 13.48 | 13.67 | 323,274 | -0.78(-5.37%) |
Nov 04, 2008 | 14.07 | 14.58 | 14.01 | 14.45 | 349,563 | +0.40(+2.85%) |