Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.86 | 12.93 | 12.56 | 12.63 | 0 | -0.15(-1.14%) |
Jan 29, 2009 | 12.88 | 12.95 | 12.66 | 12.77 | 438,361 | -0.14(-1.06%) |
Jan 28, 2009 | 13.06 | 13.12 | 12.74 | 12.91 | 677,468 | +0.05(+0.42%) |
Jan 27, 2009 | 13.09 | 13.15 | 12.79 | 12.86 | 595,557 | -0.16(-1.23%) |
Jan 26, 2009 | 12.75 | 13.11 | 12.62 | 13.02 | 513,377 | +0.32(+2.53%) |
Jan 23, 2009 | 12.41 | 12.81 | 12.36 | 12.70 | 430,672 | +0.04(+0.30%) |
Jan 22, 2009 | 12.60 | 12.98 | 12.44 | 12.66 | 1,504,252 | -0.92(-6.80%) |
Jan 21, 2009 | 13.61 | 13.64 | 13.23 | 13.58 | 383,539 | +0.20(+1.48%) |
Jan 20, 2009 | 13.69 | 13.87 | 13.35 | 13.38 | 386,919 | -0.46(-3.31%) |
Jan 16, 2009 | 13.83 | 13.90 | 13.64 | 13.84 | 0 | +0.21(+1.57%) |
Jan 15, 2009 | 13.68 | 13.78 | 13.32 | 13.63 | 609,604 | -0.18(-1.27%) |
Jan 14, 2009 | 13.80 | 13.93 | 13.36 | 13.80 | 499,395 | -0.21(-1.53%) |
Jan 13, 2009 | 13.96 | 14.04 | 13.78 | 14.02 | 346,772 | +0.08(+0.60%) |
Jan 12, 2009 | 13.83 | 14.12 | 13.77 | 13.93 | 373,814 | +0.15(+1.05%) |
Jan 09, 2009 | 14.06 | 14.12 | 13.76 | 13.79 | 510,960 | -0.33(-2.33%) |
Jan 08, 2009 | 13.87 | 14.15 | 13.86 | 14.12 | 357,041 | +0.27(+1.93%) |
Jan 07, 2009 | 13.76 | 14.08 | 13.69 | 13.85 | 338,235 | -0.08(-0.55%) |
Jan 06, 2009 | 14.06 | 14.34 | 13.77 | 13.93 | 414,086 | -0.18(-1.25%) |
Jan 05, 2009 | 14.01 | 14.18 | 13.88 | 14.10 | 406,895 | +0.07(+0.49%) |
Jan 02, 2009 | 13.73 | 14.13 | 13.66 | 14.03 | 0 | +0.22(+1.60%) |
Jan 01, 2009 | 13.63 | 13.85 | 13.55 | 13.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.63 | 13.85 | 13.55 | 13.81 | 534,883 | +0.24(+1.74%) |
Dec 30, 2008 | 13.59 | 13.68 | 13.28 | 13.57 | 382,397 | +0.05(+0.34%) |
Dec 29, 2008 | 13.63 | 13.63 | 13.32 | 13.53 | 181,337 | -0.10(-0.73%) |
Dec 26, 2008 | 13.59 | 13.65 | 13.44 | 13.63 | 0 | +0.02(+0.17%) |
Dec 24, 2008 | 13.48 | 13.61 | 13.37 | 13.61 | 89,441 | +0.17(+1.25%) |
Dec 23, 2008 | 13.77 | 13.88 | 13.26 | 13.44 | 291,833 | -0.26(-1.90%) |
Dec 22, 2008 | 14.00 | 14.01 | 13.33 | 13.70 | 642,798 | -0.18(-1.32%) |
Dec 19, 2008 | 14.03 | 14.84 | 13.85 | 13.88 | 994,652 | +0.18(+1.34%) |
Dec 18, 2008 | 13.67 | 14.03 | 13.41 | 13.70 | 382,959 | -0.01(-0.06%) |
Dec 17, 2008 | 13.67 | 13.88 | 13.54 | 13.70 | 438,881 | -0.05(-0.33%) |
Dec 16, 2008 | 13.26 | 13.82 | 13.22 | 13.75 | 703,503 | +0.64(+4.89%) |
Dec 15, 2008 | 13.37 | 13.54 | 12.90 | 13.11 | 289,488 | -0.21(-1.55%) |
Dec 12, 2008 | 12.75 | 13.42 | 12.54 | 13.32 | 0 | +0.29(+2.23%) |
Dec 11, 2008 | 13.52 | 13.52 | 12.84 | 13.03 | 783,680 | -1.05(-7.48%) |
Dec 10, 2008 | 13.83 | 14.48 | 13.83 | 14.08 | 507,544 | +0.18(+1.26%) |
Dec 09, 2008 | 13.66 | 14.34 | 13.66 | 13.90 | 514,440 | +0.05(+0.39%) |
Dec 08, 2008 | 13.57 | 14.12 | 13.51 | 13.85 | 745,303 | +0.60(+4.55%) |
Dec 05, 2008 | 12.67 | 13.26 | 12.21 | 13.25 | 0 | +0.45(+3.52%) |
Dec 04, 2008 | 13.23 | 13.67 | 12.44 | 12.80 | 329,205 | -0.54(-4.06%) |
Dec 03, 2008 | 13.17 | 13.74 | 13.02 | 13.34 | 526,556 | -0.48(-3.48%) |
Dec 02, 2008 | 13.23 | 13.90 | 13.09 | 13.82 | 527,267 | +0.78(+5.97%) |
Dec 01, 2008 | 13.46 | 13.57 | 12.98 | 13.04 | 618,568 | -0.72(-5.22%) |
Nov 28, 2008 | 13.47 | 13.83 | 13.47 | 13.76 | 176,656 | +0.29(+2.15%) |
Nov 26, 2008 | 12.97 | 13.53 | 12.79 | 13.47 | 297,595 | +0.21(+1.61%) |
Nov 25, 2008 | 13.25 | 13.28 | 12.86 | 13.25 | 410,899 | +0.10(+0.75%) |
Nov 24, 2008 | 13.25 | 13.38 | 12.90 | 13.15 | 484,792 | +0.08(+0.58%) |
Nov 21, 2008 | 12.22 | 13.15 | 11.67 | 13.08 | 715,593 | +1.01(+8.35%) |
Nov 20, 2008 | 12.85 | 13.12 | 11.98 | 12.07 | 498,604 | -0.84(-6.50%) |
Nov 19, 2008 | 13.59 | 14.03 | 12.91 | 12.91 | 346,850 | -0.72(-5.27%) |
Nov 18, 2008 | 13.30 | 14.08 | 12.99 | 13.63 | 471,084 | +0.39(+2.94%) |
Nov 17, 2008 | 13.00 | 13.77 | 12.93 | 13.24 | 409,178 | +0.14(+1.05%) |
Nov 14, 2008 | 13.67 | 13.81 | 13.06 | 13.10 | 0 | -0.78(-5.61%) |
Nov 13, 2008 | 12.67 | 13.89 | 12.31 | 13.88 | 470,565 | +1.25(+9.92%) |
Nov 12, 2008 | 12.83 | 12.90 | 12.51 | 12.63 | 340,710 | -0.30(-2.30%) |
Nov 11, 2008 | 13.01 | 13.29 | 12.77 | 12.93 | 395,115 | -0.16(-1.22%) |
Nov 10, 2008 | 13.20 | 13.36 | 12.77 | 13.09 | 486,797 | +0.07(+0.53%) |
Nov 07, 2008 | 12.98 | 13.09 | 12.68 | 13.02 | 0 | +0.16(+1.25%) |
Nov 06, 2008 | 12.60 | 13.19 | 12.31 | 12.86 | 675,307 | -0.03(-0.24%) |
Nov 05, 2008 | 13.91 | 13.91 | 12.65 | 12.89 | 785,595 | -1.50(-10.45%) |
Nov 04, 2008 | 14.80 | 14.90 | 14.04 | 14.39 | 436,990 | -0.08(-0.58%) |