Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.64 | 14.00 | 13.55 | 13.82 | 0 | +0.34(+2.55%) |
Jan 29, 2009 | 14.02 | 14.10 | 13.36 | 13.48 | 47,140 | -0.83(-5.80%) |
Jan 28, 2009 | 14.04 | 14.31 | 14.02 | 14.31 | 34,593 | +0.43(+3.13%) |
Jan 27, 2009 | 13.63 | 13.95 | 13.63 | 13.87 | 29,550 | +0.25(+1.86%) |
Jan 26, 2009 | 13.36 | 13.83 | 13.36 | 13.62 | 63,091 | +0.40(+2.99%) |
Jan 23, 2009 | 12.54 | 13.63 | 12.41 | 13.22 | 66,204 | +0.43(+3.39%) |
Jan 22, 2009 | 12.06 | 12.85 | 11.99 | 12.79 | 50,689 | +0.51(+4.16%) |
Jan 21, 2009 | 12.76 | 12.76 | 12.07 | 12.28 | 51,385 | -0.29(-2.32%) |
Jan 20, 2009 | 13.26 | 13.26 | 12.57 | 12.57 | 61,282 | -0.82(-6.13%) |
Jan 16, 2009 | 13.41 | 13.50 | 13.15 | 13.39 | 61,297 | -0.02(-0.18%) |
Jan 15, 2009 | 13.19 | 13.46 | 12.91 | 13.42 | 43,740 | +0.29(+2.22%) |
Jan 14, 2009 | 13.35 | 13.38 | 12.96 | 13.12 | 25,555 | -0.35(-2.58%) |
Jan 13, 2009 | 13.31 | 13.81 | 13.31 | 13.47 | 33,465 | +0.10(+0.75%) |
Jan 12, 2009 | 14.14 | 14.14 | 13.35 | 13.37 | 32,795 | -0.36(-2.61%) |
Jan 09, 2009 | 14.12 | 14.12 | 13.60 | 13.73 | 73,590 | -0.50(-3.49%) |
Jan 08, 2009 | 14.26 | 14.33 | 13.78 | 14.23 | 44,440 | -0.27(-1.88%) |
Jan 07, 2009 | 14.68 | 14.79 | 14.06 | 14.50 | 54,158 | -0.41(-2.75%) |
Jan 06, 2009 | 15.09 | 15.44 | 14.79 | 14.91 | 93,002 | -0.05(-0.35%) |
Jan 05, 2009 | 14.89 | 15.27 | 14.60 | 14.96 | 101,013 | +0.13(+0.87%) |
Jan 02, 2009 | 14.56 | 15.25 | 14.56 | 14.83 | 0 | -0.19(-1.24%) |
Jan 01, 2009 | 14.82 | 15.02 | 14.59 | 15.02 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.82 | 15.02 | 14.59 | 15.02 | 93,983 | +0.24(+1.65%) |
Dec 30, 2008 | 14.79 | 14.96 | 14.47 | 14.78 | 64,776 | +0.15(+1.04%) |
Dec 29, 2008 | 14.78 | 14.78 | 14.16 | 14.62 | 69,826 | -0.07(-0.45%) |
Dec 26, 2008 | 14.65 | 14.99 | 14.31 | 14.69 | 56,843 | +0.11(+0.79%) |
Dec 24, 2008 | 15.36 | 15.36 | 14.53 | 14.57 | 20,841 | -0.50(-3.32%) |
Dec 23, 2008 | 15.49 | 15.62 | 14.74 | 15.08 | 61,467 | -0.31(-1.99%) |
Dec 22, 2008 | 15.24 | 15.41 | 15.03 | 15.38 | 46,369 | +0.25(+1.67%) |
Dec 19, 2008 | 16.25 | 16.54 | 14.92 | 15.13 | 137,648 | -1.08(-6.68%) |
Dec 18, 2008 | 15.31 | 16.29 | 15.31 | 16.21 | 59,304 | +0.13(+0.83%) |
Dec 17, 2008 | 15.91 | 16.22 | 15.68 | 16.08 | 107,628 | +0.10(+0.60%) |
Dec 16, 2008 | 15.24 | 15.98 | 15.03 | 15.98 | 81,903 | +1.04(+6.96%) |
Dec 15, 2008 | 15.87 | 15.91 | 14.78 | 14.94 | 61,922 | -0.80(-5.09%) |
Dec 12, 2008 | 14.88 | 15.74 | 14.88 | 15.74 | 0 | +0.57(+3.77%) |
Dec 11, 2008 | 15.09 | 15.35 | 14.74 | 15.17 | 111,118 | +0.00(+0.03%) |
Dec 10, 2008 | 15.12 | 15.67 | 15.05 | 15.17 | 33,340 | +0.13(+0.86%) |
Dec 09, 2008 | 15.46 | 15.62 | 15.03 | 15.04 | 96,249 | -0.52(-3.37%) |
Dec 08, 2008 | 15.61 | 15.62 | 15.07 | 15.56 | 113,282 | +0.27(+1.78%) |
Dec 05, 2008 | 14.46 | 15.51 | 14.14 | 15.29 | 77,879 | +0.73(+4.98%) |
Dec 04, 2008 | 14.91 | 15.13 | 14.42 | 14.57 | 100,026 | -0.40(-2.68%) |
Dec 03, 2008 | 14.63 | 15.14 | 14.43 | 14.97 | 120,104 | -0.18(-1.20%) |
Dec 02, 2008 | 13.25 | 15.15 | 13.00 | 15.15 | 123,380 | +2.04(+15.58%) |
Dec 01, 2008 | 14.95 | 14.97 | 13.01 | 13.11 | 73,404 | -1.99(-13.21%) |
Nov 28, 2008 | 14.47 | 15.10 | 14.02 | 15.10 | 32,315 | +0.52(+3.57%) |
Nov 26, 2008 | 13.54 | 14.78 | 13.43 | 14.58 | 126,816 | +0.80(+5.82%) |
Nov 25, 2008 | 14.27 | 14.50 | 13.55 | 13.78 | 66,753 | -0.53(-3.73%) |
Nov 24, 2008 | 13.72 | 14.40 | 13.61 | 14.31 | 113,275 | +0.83(+6.12%) |
Nov 21, 2008 | 12.80 | 13.56 | 12.23 | 13.49 | 91,956 | +0.80(+6.28%) |
Nov 20, 2008 | 12.60 | 13.30 | 12.35 | 12.69 | 104,226 | +0.08(+0.60%) |
Nov 19, 2008 | 13.03 | 13.03 | 12.58 | 12.61 | 76,758 | -0.44(-3.36%) |
Nov 18, 2008 | 13.10 | 13.12 | 12.23 | 13.05 | 94,291 | -0.04(-0.29%) |
Nov 17, 2008 | 13.35 | 13.36 | 12.70 | 13.09 | 73,104 | -0.31(-2.35%) |
Nov 14, 2008 | 13.76 | 14.53 | 13.39 | 13.41 | 0 | -1.23(-8.38%) |
Nov 13, 2008 | 13.69 | 14.64 | 13.18 | 14.63 | 77,789 | +0.99(+7.24%) |
Nov 12, 2008 | 14.44 | 14.50 | 13.64 | 13.64 | 67,742 | -0.93(-6.38%) |
Nov 11, 2008 | 14.13 | 15.05 | 14.03 | 14.57 | 85,075 | +0.36(+2.52%) |
Nov 10, 2008 | 14.32 | 14.83 | 14.02 | 14.22 | 51,492 | +0.11(+0.74%) |
Nov 07, 2008 | 13.26 | 14.20 | 13.26 | 14.11 | 55,105 | +0.94(+7.17%) |
Nov 06, 2008 | 13.92 | 14.01 | 13.17 | 13.17 | 59,689 | -0.70(-5.06%) |
Nov 05, 2008 | 14.44 | 14.59 | 13.84 | 13.87 | 62,861 | -0.64(-4.44%) |
Nov 04, 2008 | 14.79 | 15.00 | 14.32 | 14.51 | 47,555 | -0.21(-1.39%) |