Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.48 | 13.54 | 12.67 | 12.93 | 347,950 | -0.35(-2.65%) |
Jan 29, 2009 | 13.97 | 14.06 | 13.21 | 13.29 | 489,908 | -0.80(-5.67%) |
Jan 28, 2009 | 13.78 | 14.30 | 13.56 | 14.08 | 459,604 | +0.52(+3.85%) |
Jan 27, 2009 | 13.78 | 14.07 | 13.48 | 13.56 | 191,259 | -0.12(-0.90%) |
Jan 26, 2009 | 13.57 | 13.98 | 13.33 | 13.68 | 273,645 | +0.24(+1.77%) |
Jan 23, 2009 | 13.24 | 13.69 | 13.10 | 13.45 | 468,048 | -0.22(-1.60%) |
Jan 22, 2009 | 13.48 | 13.97 | 13.26 | 13.67 | 393,497 | -0.18(-1.30%) |
Jan 21, 2009 | 13.40 | 13.96 | 13.04 | 13.85 | 466,982 | +0.62(+4.67%) |
Jan 20, 2009 | 13.53 | 14.12 | 12.94 | 13.23 | 551,321 | -0.60(-4.33%) |
Jan 16, 2009 | 14.02 | 14.05 | 13.51 | 13.83 | 593,213 | +0.05(+0.35%) |
Jan 15, 2009 | 13.56 | 13.81 | 13.08 | 13.78 | 654,066 | +0.21(+1.54%) |
Jan 14, 2009 | 14.18 | 14.27 | 13.41 | 13.57 | 476,031 | -1.04(-7.09%) |
Jan 13, 2009 | 14.81 | 15.21 | 14.35 | 14.61 | 497,846 | -0.29(-1.98%) |
Jan 12, 2009 | 15.34 | 15.36 | 14.71 | 14.90 | 288,359 | -0.42(-2.73%) |
Jan 09, 2009 | 15.27 | 16.02 | 15.20 | 15.32 | 286,046 | -0.55(-3.47%) |
Jan 08, 2009 | 15.95 | 16.65 | 15.39 | 15.87 | 320,070 | -0.16(-1.01%) |
Jan 07, 2009 | 16.02 | 16.39 | 15.83 | 16.03 | 360,069 | -0.36(-2.20%) |
Jan 06, 2009 | 15.91 | 16.99 | 15.75 | 16.39 | 508,202 | +0.51(+3.23%) |
Jan 05, 2009 | 15.29 | 15.95 | 15.01 | 15.88 | 353,501 | +0.60(+3.92%) |
Jan 02, 2009 | 14.95 | 15.43 | 14.66 | 15.28 | 330,618 | +0.35(+2.36%) |
Dec 31, 2008 | 14.51 | 15.19 | 14.27 | 14.93 | 326,892 | +0.50(+3.49%) |
Dec 30, 2008 | 14.19 | 14.43 | 14.06 | 14.43 | 607,647 | +0.45(+3.19%) |
Dec 29, 2008 | 14.38 | 14.42 | 13.67 | 13.98 | 427,471 | -0.41(-2.84%) |
Dec 26, 2008 | 14.79 | 14.79 | 14.17 | 14.39 | 235,098 | -0.29(-1.94%) |
Dec 24, 2008 | 15.16 | 15.50 | 14.61 | 14.67 | 334,257 | -0.40(-2.65%) |
Dec 23, 2008 | 15.44 | 16.38 | 15.02 | 15.07 | 537,367 | -0.47(-3.00%) |
Dec 22, 2008 | 16.84 | 16.93 | 15.15 | 15.54 | 724,641 | -1.22(-7.26%) |
Dec 19, 2008 | 16.32 | 16.92 | 15.36 | 16.75 | 2,949,273 | +0.78(+4.88%) |
Dec 18, 2008 | 16.99 | 17.32 | 15.65 | 15.97 | 911,562 | -0.84(-4.97%) |
Dec 17, 2008 | 15.94 | 17.37 | 15.48 | 16.81 | 510,346 | +0.62(+3.81%) |
Dec 16, 2008 | 14.62 | 16.33 | 14.13 | 16.19 | 453,842 | +1.88(+13.15%) |
Dec 15, 2008 | 14.40 | 15.25 | 14.01 | 14.31 | 466,873 | -0.65(-4.32%) |
Dec 12, 2008 | 14.15 | 15.33 | 13.61 | 14.96 | 502,749 | +0.63(+4.38%) |
Dec 11, 2008 | 15.21 | 15.50 | 14.13 | 14.33 | 486,245 | -1.13(-7.31%) |
Dec 10, 2008 | 15.33 | 16.03 | 14.92 | 15.46 | 373,517 | +0.37(+2.46%) |
Dec 09, 2008 | 15.63 | 16.50 | 14.97 | 15.09 | 747,213 | -0.63(-3.99%) |
Dec 08, 2008 | 15.58 | 16.34 | 15.31 | 15.72 | 586,089 | +0.41(+2.67%) |
Dec 05, 2008 | 13.16 | 15.43 | 13.11 | 15.31 | 571,175 | +1.87(+13.93%) |
Dec 04, 2008 | 12.47 | 14.17 | 11.80 | 13.44 | 501,637 | +0.79(+6.24%) |
Dec 03, 2008 | 12.26 | 12.84 | 11.43 | 12.65 | 604,225 | +0.21(+1.68%) |
Dec 02, 2008 | 12.29 | 12.66 | 12.00 | 12.44 | 620,662 | +0.38(+3.15%) |
Dec 01, 2008 | 13.32 | 13.39 | 11.83 | 12.06 | 629,789 | -1.47(-10.89%) |
Nov 28, 2008 | 13.68 | 13.84 | 13.28 | 13.53 | 311,491 | -0.42(-3.00%) |
Nov 26, 2008 | 12.72 | 14.16 | 12.65 | 13.95 | 584,232 | +0.88(+6.76%) |
Nov 25, 2008 | 13.69 | 14.42 | 12.51 | 13.07 | 843,418 | -0.45(-3.31%) |
Nov 24, 2008 | 12.99 | 14.34 | 12.94 | 13.51 | 1,232,632 | +0.95(+7.56%) |
Nov 21, 2008 | 11.38 | 12.84 | 9.560 | 12.56 | 1,589,960 | +1.41(+12.61%) |
Nov 20, 2008 | 11.19 | 13.18 | 11.04 | 11.16 | 949,100 | -0.18(-1.59%) |
Nov 19, 2008 | 12.68 | 12.79 | 11.21 | 11.34 | 523,690 | -1.33(-10.50%) |
Nov 18, 2008 | 13.41 | 13.75 | 11.92 | 12.67 | 536,802 | -0.46(-3.48%) |
Nov 17, 2008 | 13.79 | 14.25 | 13.11 | 13.12 | 447,045 | -0.80(-5.73%) |
Nov 14, 2008 | 15.01 | 15.01 | 13.82 | 13.92 | 417,212 | -1.34(-8.78%) |
Nov 13, 2008 | 13.29 | 15.41 | 13.17 | 15.26 | 750,582 | +2.05(+15.54%) |
Nov 12, 2008 | 13.40 | 13.89 | 12.83 | 13.21 | 564,479 | -0.43(-3.14%) |
Nov 11, 2008 | 13.86 | 14.21 | 12.55 | 13.64 | 415,407 | -0.40(-2.84%) |
Nov 10, 2008 | 14.74 | 15.30 | 13.86 | 14.04 | 345,645 | -0.43(-2.96%) |
Nov 07, 2008 | 14.14 | 14.81 | 13.97 | 14.46 | 286,078 | +0.44(+3.12%) |
Nov 06, 2008 | 14.20 | 14.55 | 13.84 | 14.03 | 434,359 | -0.29(-1.99%) |
Nov 05, 2008 | 15.19 | 15.19 | 13.99 | 14.31 | 385,193 | -1.12(-7.27%) |
Nov 04, 2008 | 16.38 | 16.38 | 15.08 | 15.43 | 476,498 | -0.84(-5.14%) |