Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.72 | 11.07 | 10.24 | 11.07 | 0 | +0.50(+4.76%) |
Jan 29, 2009 | 12.23 | 12.23 | 10.29 | 10.57 | 108,305 | -1.77(-14.37%) |
Jan 28, 2009 | 13.23 | 13.42 | 11.67 | 12.34 | 59,849 | -0.75(-5.74%) |
Jan 27, 2009 | 12.47 | 13.21 | 12.47 | 13.09 | 48,772 | +0.63(+5.03%) |
Jan 26, 2009 | 11.38 | 12.47 | 11.38 | 12.47 | 55,591 | +1.09(+9.63%) |
Jan 23, 2009 | 11.14 | 12.05 | 10.92 | 11.37 | 68,643 | -0.08(-0.70%) |
Jan 22, 2009 | 11.50 | 11.77 | 10.89 | 11.45 | 47,102 | -0.34(-2.91%) |
Jan 21, 2009 | 10.81 | 11.80 | 10.52 | 11.79 | 60,042 | +0.79(+7.16%) |
Jan 20, 2009 | 11.36 | 11.63 | 11.01 | 11.01 | 60,426 | -0.47(-4.07%) |
Jan 16, 2009 | 11.36 | 11.47 | 10.98 | 11.47 | 47,935 | +0.28(+2.54%) |
Jan 15, 2009 | 10.79 | 11.36 | 10.70 | 11.19 | 77,770 | +0.38(+3.51%) |
Jan 14, 2009 | 12.00 | 12.00 | 10.66 | 10.81 | 125,272 | -1.38(-11.32%) |
Jan 13, 2009 | 11.24 | 12.19 | 11.24 | 12.19 | 52,478 | +0.97(+8.65%) |
Jan 12, 2009 | 12.02 | 12.20 | 11.01 | 11.22 | 49,031 | -0.88(-7.30%) |
Jan 09, 2009 | 13.10 | 13.10 | 12.01 | 12.10 | 50,368 | -1.00(-7.63%) |
Jan 08, 2009 | 12.63 | 13.14 | 12.25 | 13.10 | 45,763 | +0.49(+3.88%) |
Jan 07, 2009 | 13.57 | 13.57 | 12.43 | 12.61 | 58,922 | -1.05(-7.69%) |
Jan 06, 2009 | 13.03 | 13.82 | 13.01 | 13.66 | 50,844 | +0.68(+5.23%) |
Jan 05, 2009 | 12.98 | 13.21 | 12.41 | 12.98 | 76,227 | -0.03(-0.22%) |
Jan 02, 2009 | 12.96 | 13.76 | 12.96 | 13.01 | 0 | +0.07(+0.51%) |
Jan 01, 2009 | 11.80 | 13.21 | 11.80 | 12.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.80 | 13.21 | 11.80 | 12.95 | 118,743 | +1.15(+9.78%) |
Dec 30, 2008 | 11.17 | 11.82 | 11.17 | 11.79 | 72,293 | +0.69(+6.18%) |
Dec 29, 2008 | 11.93 | 12.01 | 11.06 | 11.11 | 78,155 | -0.91(-7.59%) |
Dec 26, 2008 | 12.38 | 12.44 | 11.73 | 12.02 | 41,728 | -0.31(-2.49%) |
Dec 24, 2008 | 12.75 | 12.77 | 11.66 | 12.33 | 105,700 | -0.45(-3.49%) |
Dec 23, 2008 | 14.20 | 14.46 | 12.51 | 12.77 | 150,623 | -1.12(-8.04%) |
Dec 22, 2008 | 14.91 | 14.92 | 13.48 | 13.89 | 54,750 | -1.02(-6.85%) |
Dec 19, 2008 | 15.46 | 15.88 | 14.84 | 14.91 | 101,290 | -0.18(-1.16%) |
Dec 18, 2008 | 15.47 | 15.72 | 14.92 | 15.09 | 47,413 | -0.39(-2.50%) |
Dec 17, 2008 | 15.28 | 15.91 | 15.14 | 15.47 | 61,501 | -0.09(-0.61%) |
Dec 16, 2008 | 14.44 | 15.58 | 14.44 | 15.57 | 71,404 | +1.23(+8.55%) |
Dec 15, 2008 | 15.69 | 15.74 | 14.22 | 14.34 | 100,562 | -1.33(-8.48%) |
Dec 12, 2008 | 14.95 | 16.00 | 14.88 | 15.67 | 0 | +0.42(+2.73%) |
Dec 11, 2008 | 15.58 | 16.06 | 15.11 | 15.25 | 95,114 | -0.42(-2.70%) |
Dec 10, 2008 | 15.73 | 16.42 | 15.63 | 15.68 | 76,114 | -0.12(-0.79%) |
Dec 09, 2008 | 16.33 | 17.03 | 15.79 | 15.80 | 100,414 | -0.64(-3.91%) |
Dec 08, 2008 | 16.87 | 17.07 | 16.36 | 16.44 | 111,692 | -0.18(-1.10%) |
Dec 05, 2008 | 15.86 | 16.78 | 15.51 | 16.63 | 120,466 | +0.63(+3.97%) |
Dec 04, 2008 | 16.01 | 17.06 | 15.67 | 15.99 | 92,762 | -0.16(-0.99%) |
Dec 03, 2008 | 16.19 | 16.94 | 15.55 | 16.15 | 103,306 | +0.20(+1.28%) |
Dec 02, 2008 | 15.69 | 16.25 | 15.60 | 15.95 | 110,430 | +0.55(+3.60%) |
Dec 01, 2008 | 16.27 | 16.27 | 15.27 | 15.39 | 116,156 | -1.25(-7.50%) |
Nov 28, 2008 | 16.58 | 16.86 | 16.44 | 16.64 | 21,557 | -0.14(-0.83%) |
Nov 26, 2008 | 15.71 | 16.80 | 15.71 | 16.78 | 70,428 | +0.77(+4.79%) |
Nov 25, 2008 | 16.24 | 16.57 | 15.66 | 16.01 | 74,296 | +0.01(+0.09%) |
Nov 24, 2008 | 16.65 | 16.65 | 15.42 | 16.00 | 99,302 | +0.45(+2.91%) |
Nov 21, 2008 | 15.24 | 16.06 | 14.17 | 15.55 | 90,839 | +0.55(+3.70%) |
Nov 20, 2008 | 15.48 | 16.05 | 14.99 | 14.99 | 54,299 | -0.57(-3.66%) |
Nov 19, 2008 | 16.18 | 16.65 | 15.56 | 15.56 | 44,707 | -0.66(-4.05%) |
Nov 18, 2008 | 16.01 | 16.37 | 15.52 | 16.22 | 89,046 | +0.28(+1.79%) |
Nov 17, 2008 | 15.98 | 16.56 | 15.69 | 15.93 | 71,373 | -0.17(-1.04%) |
Nov 14, 2008 | 17.15 | 17.33 | 16.10 | 16.10 | 0 | -1.34(-7.70%) |
Nov 13, 2008 | 15.65 | 17.44 | 15.40 | 17.44 | 48,845 | +1.86(+11.94%) |
Nov 12, 2008 | 15.65 | 16.09 | 15.55 | 15.58 | 43,708 | -0.30(-1.88%) |
Nov 11, 2008 | 15.78 | 16.35 | 15.71 | 15.88 | 48,365 | +0.04(+0.23%) |
Nov 10, 2008 | 16.38 | 16.65 | 15.69 | 15.84 | 71,509 | -0.20(-1.23%) |
Nov 07, 2008 | 15.76 | 16.44 | 15.65 | 16.04 | 67,926 | +0.39(+2.52%) |
Nov 06, 2008 | 15.65 | 16.11 | 15.49 | 15.65 | 50,775 | -0.12(-0.74%) |
Nov 05, 2008 | 15.71 | 16.56 | 15.71 | 15.76 | 79,774 | -0.10(-0.64%) |
Nov 04, 2008 | 16.36 | 16.36 | 15.41 | 15.87 | 102,015 | -0.36(-2.20%) |