Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.18 | 14.18 | 13.23 | 13.79 | 120,935 | -0.24(-1.69%) |
Jan 29, 2009 | 14.67 | 14.67 | 13.77 | 14.03 | 136,120 | -0.83(-5.58%) |
Jan 28, 2009 | 14.00 | 15.08 | 13.97 | 14.85 | 112,035 | +1.03(+7.47%) |
Jan 27, 2009 | 13.59 | 13.97 | 13.26 | 13.82 | 89,737 | +0.20(+1.49%) |
Jan 26, 2009 | 13.54 | 14.00 | 13.34 | 13.62 | 105,512 | -0.02(-0.12%) |
Jan 23, 2009 | 13.07 | 13.91 | 12.89 | 13.64 | 92,716 | +0.22(+1.64%) |
Jan 22, 2009 | 12.82 | 13.90 | 12.82 | 13.42 | 124,838 | -0.80(-5.65%) |
Jan 21, 2009 | 13.61 | 14.30 | 13.18 | 14.22 | 148,410 | +0.81(+6.06%) |
Jan 20, 2009 | 14.50 | 14.68 | 13.26 | 13.41 | 177,044 | -1.43(-9.64%) |
Jan 16, 2009 | 15.09 | 15.12 | 14.11 | 14.84 | 116,866 | -0.08(-0.51%) |
Jan 15, 2009 | 13.75 | 14.94 | 13.15 | 14.91 | 286,084 | +1.16(+8.43%) |
Jan 14, 2009 | 14.06 | 14.51 | 13.22 | 13.75 | 303,236 | -0.63(-4.41%) |
Jan 13, 2009 | 14.92 | 15.18 | 14.00 | 14.39 | 214,219 | -0.67(-4.44%) |
Jan 12, 2009 | 15.81 | 16.02 | 14.68 | 15.06 | 141,544 | -0.74(-4.66%) |
Jan 09, 2009 | 16.11 | 17.31 | 15.66 | 15.79 | 139,164 | -1.01(-5.99%) |
Jan 08, 2009 | 16.54 | 17.15 | 15.86 | 16.80 | 194,769 | +0.84(+5.25%) |
Jan 07, 2009 | 16.22 | 16.53 | 15.40 | 15.96 | 263,532 | -0.75(-4.50%) |
Jan 06, 2009 | 16.73 | 17.43 | 16.09 | 16.72 | 268,247 | +0.23(+1.39%) |
Jan 05, 2009 | 17.72 | 17.72 | 16.39 | 16.49 | 212,185 | -1.13(-6.39%) |
Jan 02, 2009 | 17.52 | 18.19 | 17.28 | 17.61 | 184,369 | +0.14(+0.77%) |
Dec 31, 2008 | 17.44 | 17.73 | 17.03 | 17.48 | 125,841 | +0.05(+0.29%) |
Dec 30, 2008 | 16.43 | 17.52 | 16.43 | 17.43 | 88,289 | +1.29(+7.97%) |
Dec 29, 2008 | 16.44 | 16.86 | 15.99 | 16.14 | 133,132 | -0.33(-2.00%) |
Dec 26, 2008 | 16.47 | 17.01 | 16.00 | 16.47 | 40,206 | +0.15(+0.93%) |
Dec 24, 2008 | 16.32 | 16.76 | 15.53 | 16.32 | 32,239 | +0.06(+0.36%) |
Dec 23, 2008 | 17.00 | 17.19 | 16.03 | 16.26 | 124,157 | -0.48(-2.88%) |
Dec 22, 2008 | 17.50 | 17.56 | 15.84 | 16.74 | 168,099 | -0.76(-4.35%) |
Dec 19, 2008 | 17.70 | 17.76 | 17.08 | 17.50 | 266,477 | +0.25(+1.47%) |
Dec 18, 2008 | 17.25 | 17.69 | 16.90 | 17.25 | 173,679 | +0.21(+1.24%) |
Dec 17, 2008 | 16.92 | 17.44 | 16.66 | 17.04 | 218,839 | +0.04(+0.25%) |
Dec 16, 2008 | 15.36 | 17.10 | 15.18 | 16.99 | 394,730 | +1.88(+12.42%) |
Dec 15, 2008 | 16.14 | 16.14 | 14.39 | 15.12 | 260,470 | -0.74(-4.64%) |
Dec 12, 2008 | 14.85 | 16.11 | 14.40 | 15.85 | 207,416 | +0.41(+2.68%) |
Dec 11, 2008 | 15.95 | 16.30 | 15.28 | 15.44 | 232,697 | -0.84(-5.15%) |
Dec 10, 2008 | 15.84 | 16.49 | 15.66 | 16.28 | 245,409 | +0.51(+3.22%) |
Dec 09, 2008 | 14.81 | 16.98 | 14.35 | 15.77 | 591,397 | +0.95(+6.39%) |
Dec 08, 2008 | 14.38 | 15.78 | 13.68 | 14.82 | 499,905 | +0.80(+5.73%) |
Dec 05, 2008 | 11.62 | 14.06 | 11.42 | 14.02 | 308,397 | +2.16(+18.19%) |
Dec 04, 2008 | 10.32 | 12.29 | 10.29 | 11.86 | 249,937 | +1.14(+10.65%) |
Dec 03, 2008 | 9.990 | 10.81 | 9.846 | 10.72 | 163,521 | +0.17(+1.60%) |
Dec 02, 2008 | 9.652 | 10.57 | 9.136 | 10.55 | 163,326 | +1.17(+12.44%) |
Dec 01, 2008 | 11.18 | 11.52 | 9.085 | 9.381 | 150,087 | -2.17(-18.81%) |
Nov 28, 2008 | 11.17 | 11.73 | 11.17 | 11.56 | 30,121 | +0.14(+1.18%) |
Nov 26, 2008 | 10.18 | 11.46 | 9.914 | 11.42 | 100,922 | +0.91(+8.70%) |
Nov 25, 2008 | 10.50 | 10.55 | 9.956 | 10.51 | 133,052 | +0.19(+1.80%) |
Nov 24, 2008 | 10.13 | 10.58 | 9.686 | 10.32 | 115,227 | +0.37(+3.74%) |
Nov 21, 2008 | 9.491 | 10.11 | 8.755 | 9.948 | 154,460 | +0.70(+7.59%) |
Nov 20, 2008 | 10.04 | 10.52 | 9.185 | 9.246 | 190,897 | -0.89(-8.76%) |
Nov 19, 2008 | 11.14 | 11.34 | 10.09 | 10.13 | 146,032 | -1.01(-9.04%) |
Nov 18, 2008 | 11.18 | 11.67 | 10.73 | 11.14 | 142,812 | -0.07(-0.60%) |
Nov 17, 2008 | 11.27 | 11.76 | 11.17 | 11.21 | 63,414 | -0.19(-1.63%) |
Nov 14, 2008 | 12.10 | 12.54 | 11.36 | 11.39 | 117,402 | -1.01(-8.12%) |
Nov 13, 2008 | 11.53 | 12.42 | 11.00 | 12.40 | 218,903 | +0.96(+8.35%) |
Nov 12, 2008 | 11.92 | 12.34 | 11.44 | 11.45 | 77,337 | -0.73(-5.98%) |
Nov 11, 2008 | 11.53 | 12.77 | 11.05 | 12.17 | 205,146 | +0.50(+4.28%) |
Nov 10, 2008 | 13.15 | 13.23 | 11.64 | 11.67 | 590,610 | -1.23(-9.51%) |
Nov 07, 2008 | 11.54 | 12.94 | 11.54 | 12.90 | 149,497 | +1.65(+14.66%) |
Nov 06, 2008 | 11.56 | 11.92 | 11.25 | 11.25 | 72,886 | -0.36(-3.13%) |
Nov 05, 2008 | 12.36 | 12.67 | 11.56 | 11.61 | 70,554 | -1.00(-7.91%) |
Nov 04, 2008 | 12.76 | 13.04 | 12.32 | 12.61 | 91,254 | +0.17(+1.36%) |