Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.34 | 14.45 | 13.05 | 13.20 | 157,288 | -0.91(-6.45%) |
Jan 29, 2009 | 14.53 | 15.17 | 14.09 | 14.11 | 90,695 | -0.59(-3.98%) |
Jan 28, 2009 | 14.85 | 14.85 | 14.23 | 14.70 | 97,847 | +0.10(+0.69%) |
Jan 27, 2009 | 14.24 | 15.02 | 14.05 | 14.60 | 81,565 | +0.46(+3.22%) |
Jan 26, 2009 | 14.05 | 15.02 | 14.01 | 14.14 | 70,636 | +0.17(+1.19%) |
Jan 23, 2009 | 13.18 | 14.19 | 13.18 | 13.98 | 67,223 | +0.38(+2.82%) |
Jan 22, 2009 | 14.14 | 14.22 | 13.51 | 13.59 | 98,305 | -0.98(-6.70%) |
Jan 21, 2009 | 13.72 | 14.64 | 13.38 | 14.57 | 100,176 | +1.04(+7.69%) |
Jan 20, 2009 | 14.03 | 14.06 | 13.51 | 13.53 | 220,684 | -0.67(-4.73%) |
Jan 16, 2009 | 14.97 | 14.97 | 13.37 | 14.20 | 153,282 | -0.30(-2.09%) |
Jan 15, 2009 | 14.48 | 14.95 | 13.39 | 14.50 | 302,898 | +0.14(+1.01%) |
Jan 14, 2009 | 15.90 | 16.34 | 14.36 | 14.36 | 192,405 | -1.72(-10.70%) |
Jan 13, 2009 | 15.99 | 16.37 | 15.89 | 16.08 | 80,314 | -0.02(-0.13%) |
Jan 12, 2009 | 16.48 | 16.51 | 15.88 | 16.10 | 158,415 | -0.40(-2.41%) |
Jan 09, 2009 | 17.91 | 17.91 | 16.40 | 16.50 | 133,328 | -1.50(-8.31%) |
Jan 08, 2009 | 18.00 | 18.20 | 17.41 | 17.99 | 90,534 | -0.04(-0.20%) |
Jan 07, 2009 | 18.27 | 18.46 | 17.58 | 18.03 | 110,104 | -0.51(-2.73%) |
Jan 06, 2009 | 18.68 | 19.09 | 17.71 | 18.54 | 185,569 | +0.12(+0.63%) |
Jan 05, 2009 | 18.10 | 18.65 | 17.43 | 18.42 | 74,397 | +0.27(+1.47%) |
Jan 02, 2009 | 17.92 | 18.43 | 17.08 | 18.15 | 83,549 | +0.36(+2.03%) |
Dec 31, 2008 | 17.90 | 18.27 | 17.70 | 17.79 | 109,963 | -0.01(-0.08%) |
Dec 30, 2008 | 16.38 | 18.36 | 16.38 | 17.81 | 172,533 | +1.49(+9.12%) |
Dec 29, 2008 | 16.37 | 16.37 | 15.75 | 16.32 | 103,684 | -0.12(-0.75%) |
Dec 26, 2008 | 16.23 | 16.59 | 15.73 | 16.44 | 59,548 | +0.27(+1.70%) |
Dec 24, 2008 | 16.14 | 16.93 | 15.80 | 16.17 | 60,334 | +0.09(+0.54%) |
Dec 23, 2008 | 16.74 | 17.50 | 15.88 | 16.08 | 214,560 | -0.48(-2.88%) |
Dec 22, 2008 | 18.36 | 19.01 | 15.90 | 16.56 | 198,721 | -1.67(-9.16%) |
Dec 19, 2008 | 19.01 | 19.21 | 17.84 | 18.23 | 224,933 | -0.22(-1.21%) |
Dec 18, 2008 | 19.03 | 19.03 | 17.78 | 18.45 | 250,126 | +0.17(+0.95%) |
Dec 17, 2008 | 17.71 | 18.88 | 16.40 | 18.28 | 195,207 | +0.30(+1.69%) |
Dec 16, 2008 | 16.56 | 18.07 | 16.05 | 17.97 | 160,133 | +1.75(+10.78%) |
Dec 15, 2008 | 17.30 | 17.50 | 15.83 | 16.22 | 136,888 | -0.95(-5.55%) |
Dec 12, 2008 | 15.90 | 17.20 | 15.90 | 17.18 | 187,653 | +0.82(+4.99%) |
Dec 11, 2008 | 17.00 | 18.14 | 16.15 | 16.36 | 195,734 | -1.00(-5.78%) |
Dec 10, 2008 | 16.18 | 17.71 | 15.58 | 17.37 | 148,991 | +1.37(+8.59%) |
Dec 09, 2008 | 16.12 | 17.29 | 14.86 | 15.99 | 212,984 | -0.83(-4.94%) |
Dec 08, 2008 | 14.66 | 17.54 | 14.50 | 16.82 | 264,515 | +2.49(+17.40%) |
Dec 05, 2008 | 14.41 | 14.41 | 13.69 | 14.33 | 228,110 | -0.33(-2.22%) |
Dec 04, 2008 | 14.06 | 15.15 | 13.74 | 14.66 | 355,912 | +0.40(+2.79%) |
Dec 03, 2008 | 13.73 | 14.32 | 12.73 | 14.26 | 276,749 | +0.56(+4.12%) |
Dec 02, 2008 | 12.66 | 13.93 | 12.50 | 13.69 | 305,617 | +1.41(+11.47%) |
Dec 01, 2008 | 12.70 | 13.48 | 12.07 | 12.29 | 319,433 | -0.89(-6.75%) |
Nov 28, 2008 | 13.40 | 13.69 | 12.91 | 13.17 | 71,963 | -0.42(-3.08%) |
Nov 26, 2008 | 10.52 | 13.65 | 10.17 | 13.59 | 414,564 | +2.71(+24.90%) |
Nov 25, 2008 | 9.720 | 10.93 | 9.026 | 10.88 | 644,907 | -1.37(-11.15%) |
Nov 24, 2008 | 12.05 | 14.45 | 11.87 | 12.25 | 263,645 | +0.30(+2.54%) |
Nov 21, 2008 | 9.879 | 12.23 | 9.677 | 11.95 | 501,713 | +2.27(+23.45%) |
Nov 20, 2008 | 11.01 | 11.24 | 9.641 | 9.677 | 176,894 | -1.44(-12.94%) |
Nov 19, 2008 | 12.44 | 13.02 | 11.10 | 11.11 | 99,066 | -1.31(-10.53%) |
Nov 18, 2008 | 13.12 | 13.15 | 11.84 | 12.42 | 141,068 | -0.64(-4.87%) |
Nov 17, 2008 | 13.63 | 14.01 | 13.04 | 13.06 | 80,317 | -0.64(-4.64%) |
Nov 14, 2008 | 14.89 | 15.55 | 13.49 | 13.69 | 158,193 | -1.37(-9.07%) |
Nov 13, 2008 | 12.75 | 15.31 | 11.61 | 15.06 | 255,497 | +2.40(+18.95%) |
Nov 12, 2008 | 14.50 | 14.54 | 12.65 | 12.66 | 181,711 | -2.04(-13.86%) |
Nov 11, 2008 | 16.48 | 16.48 | 13.98 | 14.70 | 199,238 | -1.96(-11.76%) |
Nov 10, 2008 | 17.16 | 18.36 | 16.25 | 16.66 | 84,624 | -0.22(-1.33%) |
Nov 07, 2008 | 16.51 | 17.30 | 16.14 | 16.88 | 102,434 | +0.52(+3.18%) |
Nov 06, 2008 | 17.39 | 18.19 | 16.35 | 16.36 | 128,768 | -1.11(-6.37%) |
Nov 05, 2008 | 18.72 | 19.07 | 17.41 | 17.47 | 94,782 | -1.47(-7.74%) |
Nov 04, 2008 | 18.55 | 20.34 | 17.68 | 18.94 | 310,664 | +0.90(+4.97%) |