Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.50 | 13.57 | 12.69 | 12.96 | 347,268 | -0.35(-2.65%) |
Jan 29, 2009 | 14.00 | 14.09 | 13.23 | 13.31 | 488,948 | -0.80(-5.67%) |
Jan 28, 2009 | 13.81 | 14.33 | 13.59 | 14.11 | 458,704 | +0.52(+3.85%) |
Jan 27, 2009 | 13.81 | 14.10 | 13.50 | 13.59 | 190,884 | -0.12(-0.90%) |
Jan 26, 2009 | 13.60 | 14.01 | 13.36 | 13.71 | 273,108 | +0.24(+1.77%) |
Jan 23, 2009 | 13.26 | 13.72 | 13.12 | 13.47 | 467,131 | -0.22(-1.60%) |
Jan 22, 2009 | 13.51 | 14.00 | 13.28 | 13.69 | 392,726 | -0.18(-1.30%) |
Jan 21, 2009 | 13.43 | 13.99 | 13.06 | 13.87 | 466,067 | +0.62(+4.67%) |
Jan 20, 2009 | 13.56 | 14.15 | 12.97 | 13.25 | 550,241 | -0.60(-4.33%) |
Jan 16, 2009 | 14.04 | 14.08 | 13.54 | 13.85 | 592,050 | +0.05(+0.34%) |
Jan 15, 2009 | 13.59 | 13.83 | 13.10 | 13.81 | 652,784 | +0.21(+1.54%) |
Jan 14, 2009 | 14.21 | 14.30 | 13.44 | 13.60 | 475,098 | -1.04(-7.09%) |
Jan 13, 2009 | 14.83 | 15.24 | 14.38 | 14.63 | 496,871 | -0.30(-1.98%) |
Jan 12, 2009 | 15.37 | 15.39 | 14.74 | 14.93 | 287,794 | -0.42(-2.73%) |
Jan 09, 2009 | 15.30 | 16.05 | 15.22 | 15.35 | 285,486 | -0.55(-3.47%) |
Jan 08, 2009 | 15.98 | 16.68 | 15.42 | 15.90 | 319,443 | -0.16(-1.01%) |
Jan 07, 2009 | 16.05 | 16.42 | 15.86 | 16.06 | 359,363 | -0.36(-2.20%) |
Jan 06, 2009 | 15.94 | 17.02 | 15.78 | 16.42 | 507,206 | +0.51(+3.23%) |
Jan 05, 2009 | 15.32 | 15.98 | 15.04 | 15.91 | 352,808 | +0.60(+3.92%) |
Jan 02, 2009 | 14.98 | 15.46 | 14.69 | 15.31 | 329,970 | +0.35(+2.36%) |
Dec 31, 2008 | 14.54 | 15.22 | 14.30 | 14.96 | 326,251 | +0.50(+3.49%) |
Dec 30, 2008 | 14.22 | 14.46 | 14.09 | 14.45 | 606,456 | +0.45(+3.19%) |
Dec 29, 2008 | 14.41 | 14.44 | 13.69 | 14.01 | 426,633 | -0.41(-2.84%) |
Dec 26, 2008 | 14.82 | 14.82 | 14.20 | 14.42 | 234,637 | -0.29(-1.94%) |
Dec 24, 2008 | 15.19 | 15.53 | 14.63 | 14.70 | 333,602 | -0.40(-2.65%) |
Dec 23, 2008 | 15.47 | 16.42 | 15.05 | 15.10 | 536,314 | -0.47(-3.00%) |
Dec 22, 2008 | 16.87 | 16.97 | 15.18 | 15.57 | 723,220 | -1.22(-7.26%) |
Dec 19, 2008 | 16.35 | 16.95 | 15.39 | 16.79 | 2,943,493 | +0.78(+4.88%) |
Dec 18, 2008 | 17.02 | 17.36 | 15.68 | 16.01 | 909,776 | -0.84(-4.97%) |
Dec 17, 2008 | 15.97 | 17.41 | 15.51 | 16.84 | 509,345 | +0.62(+3.81%) |
Dec 16, 2008 | 14.64 | 16.36 | 14.16 | 16.22 | 452,952 | +1.89(+13.15%) |
Dec 15, 2008 | 14.43 | 15.28 | 14.03 | 14.34 | 465,958 | -0.65(-4.32%) |
Dec 12, 2008 | 14.18 | 15.36 | 13.63 | 14.99 | 501,764 | +0.63(+4.38%) |
Dec 11, 2008 | 15.24 | 15.53 | 14.16 | 14.36 | 485,292 | -1.13(-7.31%) |
Dec 10, 2008 | 15.36 | 16.06 | 14.95 | 15.49 | 372,785 | +0.37(+2.46%) |
Dec 09, 2008 | 15.66 | 16.53 | 15.00 | 15.12 | 745,748 | -0.63(-3.99%) |
Dec 08, 2008 | 15.61 | 16.37 | 15.34 | 15.75 | 584,940 | +0.41(+2.67%) |
Dec 05, 2008 | 13.19 | 15.46 | 13.14 | 15.34 | 570,056 | +1.88(+13.93%) |
Dec 04, 2008 | 12.49 | 14.20 | 11.83 | 13.46 | 500,654 | +0.79(+6.24%) |
Dec 03, 2008 | 12.28 | 12.86 | 11.45 | 12.67 | 603,041 | +0.21(+1.68%) |
Dec 02, 2008 | 12.31 | 12.68 | 12.03 | 12.46 | 619,446 | +0.38(+3.15%) |
Dec 01, 2008 | 13.35 | 13.42 | 11.85 | 12.08 | 628,555 | -1.48(-10.88%) |
Nov 28, 2008 | 13.71 | 13.86 | 13.30 | 13.56 | 310,881 | -0.42(-3.00%) |
Nov 26, 2008 | 12.75 | 14.19 | 12.67 | 13.98 | 583,087 | +0.89(+6.76%) |
Nov 25, 2008 | 13.72 | 14.44 | 12.53 | 13.09 | 841,765 | -0.45(-3.31%) |
Nov 24, 2008 | 13.02 | 14.37 | 12.97 | 13.54 | 1,230,216 | +0.95(+7.56%) |
Nov 21, 2008 | 11.40 | 12.86 | 9.579 | 12.59 | 1,586,844 | +1.41(+12.61%) |
Nov 20, 2008 | 11.22 | 13.21 | 11.06 | 11.18 | 947,240 | -0.18(-1.59%) |
Nov 19, 2008 | 12.70 | 12.82 | 11.24 | 11.36 | 522,664 | -1.33(-10.50%) |
Nov 18, 2008 | 13.44 | 13.78 | 11.94 | 12.69 | 535,750 | -0.46(-3.48%) |
Nov 17, 2008 | 13.82 | 14.28 | 13.14 | 13.15 | 446,169 | -0.80(-5.73%) |
Nov 14, 2008 | 15.03 | 15.03 | 13.84 | 13.95 | 416,394 | -1.34(-8.78%) |
Nov 13, 2008 | 13.31 | 15.44 | 13.20 | 15.29 | 749,111 | +2.06(+15.54%) |
Nov 12, 2008 | 13.43 | 13.92 | 12.85 | 13.23 | 563,373 | -0.43(-3.14%) |
Nov 11, 2008 | 13.89 | 14.23 | 12.58 | 13.66 | 414,593 | -0.40(-2.84%) |
Nov 10, 2008 | 14.77 | 15.33 | 13.88 | 14.06 | 344,967 | -0.43(-2.96%) |
Nov 07, 2008 | 14.17 | 14.83 | 14.00 | 14.49 | 285,517 | +0.44(+3.12%) |
Nov 06, 2008 | 14.23 | 14.58 | 13.86 | 14.05 | 433,508 | -0.29(-1.99%) |
Nov 05, 2008 | 15.22 | 15.22 | 14.02 | 14.34 | 384,438 | -1.12(-7.27%) |
Nov 04, 2008 | 16.42 | 16.42 | 15.11 | 15.46 | 475,564 | -0.84(-5.14%) |