Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.38 | 18.38 | 17.54 | 18.05 | 18,391 | -0.20(-1.10%) |
Jan 29, 2009 | 18.52 | 18.80 | 18.00 | 18.25 | 17,157 | -0.55(-2.93%) |
Jan 28, 2009 | 17.77 | 18.90 | 17.73 | 18.80 | 11,895 | +1.06(+5.98%) |
Jan 27, 2009 | 17.78 | 17.78 | 17.42 | 17.74 | 2,740 | -0.03(-0.17%) |
Jan 26, 2009 | 16.79 | 18.00 | 16.79 | 17.77 | 5,645 | +0.96(+5.71%) |
Jan 23, 2009 | 16.61 | 16.81 | 16.50 | 16.81 | 4,758 | -0.19(-1.12%) |
Jan 22, 2009 | 16.65 | 17.45 | 16.49 | 17.00 | 18,191 | +0.05(+0.29%) |
Jan 21, 2009 | 16.33 | 17.61 | 16.33 | 16.95 | 13,981 | +0.45(+2.73%) |
Jan 20, 2009 | 17.98 | 18.15 | 16.50 | 16.50 | 92,420 | -1.67(-9.19%) |
Jan 16, 2009 | 17.74 | 18.50 | 17.25 | 18.17 | 139,804 | +0.47(+2.66%) |
Jan 15, 2009 | 17.10 | 17.93 | 16.50 | 17.70 | 10,412 | +0.89(+5.29%) |
Jan 14, 2009 | 16.70 | 17.22 | 16.60 | 16.81 | 5,139 | -0.29(-1.70%) |
Jan 13, 2009 | 16.80 | 17.23 | 16.51 | 17.10 | 3,600 | +0.20(+1.18%) |
Jan 12, 2009 | 16.99 | 17.40 | 16.21 | 16.90 | 32,950 | -0.13(-0.76%) |
Jan 09, 2009 | 16.79 | 17.66 | 16.79 | 17.03 | 21,348 | -0.77(-4.33%) |
Jan 08, 2009 | 17.28 | 17.80 | 16.49 | 17.80 | 35,604 | +0.60(+3.49%) |
Jan 07, 2009 | 17.30 | 17.74 | 16.50 | 17.20 | 72,035 | -0.25(-1.43%) |
Jan 06, 2009 | 15.50 | 17.48 | 15.50 | 17.45 | 20,479 | +1.96(+12.65%) |
Jan 05, 2009 | 14.44 | 15.49 | 14.44 | 15.49 | 27,100 | +1.01(+6.98%) |
Jan 02, 2009 | 13.73 | 14.48 | 13.73 | 14.48 | 25,935 | +0.78(+5.69%) |
Dec 31, 2008 | 14.41 | 14.47 | 13.36 | 13.70 | 35,826 | -0.67(-4.66%) |
Dec 30, 2008 | 14.19 | 14.37 | 13.94 | 14.37 | 16,143 | +0.35(+2.50%) |
Dec 29, 2008 | 14.06 | 14.10 | 13.26 | 14.02 | 18,538 | -0.06(-0.43%) |
Dec 26, 2008 | 14.77 | 14.77 | 14.00 | 14.08 | 5,962 | +0.09(+0.64%) |
Dec 24, 2008 | 14.00 | 14.14 | 13.95 | 13.99 | 8,498 | +0.01(+0.07%) |
Dec 23, 2008 | 14.34 | 14.39 | 13.90 | 13.98 | 62,368 | -0.20(-1.41%) |
Dec 22, 2008 | 14.16 | 14.48 | 13.86 | 14.18 | 77,007 | +0.02(+0.14%) |
Dec 19, 2008 | 15.24 | 15.24 | 13.82 | 14.16 | 85,104 | -0.18(-1.26%) |
Dec 18, 2008 | 14.32 | 14.55 | 12.99 | 14.34 | 33,052 | +0.09(+0.63%) |
Dec 17, 2008 | 14.09 | 14.82 | 13.79 | 14.25 | 22,678 | -0.13(-0.90%) |
Dec 16, 2008 | 14.32 | 14.50 | 13.20 | 14.38 | 23,736 | +0.50(+3.60%) |
Dec 15, 2008 | 13.93 | 14.29 | 13.08 | 13.88 | 15,629 | +0.04(+0.29%) |
Dec 12, 2008 | 13.03 | 14.00 | 12.92 | 13.84 | 10,938 | +0.50(+3.75%) |
Dec 11, 2008 | 13.43 | 13.90 | 13.21 | 13.34 | 11,705 | -0.50(-3.61%) |
Dec 10, 2008 | 13.77 | 14.00 | 13.50 | 13.84 | 19,585 | +0.26(+1.91%) |
Dec 09, 2008 | 13.33 | 14.97 | 13.18 | 13.58 | 22,746 | +0.08(+0.59%) |
Dec 08, 2008 | 14.22 | 14.41 | 12.70 | 13.50 | 13,282 | -0.20(-1.46%) |
Dec 05, 2008 | 13.25 | 14.10 | 12.67 | 13.70 | 11,148 | +0.23(+1.71%) |
Dec 04, 2008 | 12.69 | 14.22 | 12.69 | 13.47 | 30,580 | +0.48(+3.70%) |
Dec 03, 2008 | 12.86 | 13.24 | 12.75 | 12.99 | 15,229 | -0.37(-2.77%) |
Dec 02, 2008 | 12.62 | 13.36 | 12.25 | 13.36 | 44,470 | +1.09(+8.88%) |
Dec 01, 2008 | 12.61 | 13.75 | 12.27 | 12.27 | 29,474 | -0.83(-6.34%) |
Nov 28, 2008 | 13.70 | 14.00 | 12.55 | 13.10 | 6,707 | -0.90(-6.43%) |
Nov 26, 2008 | 13.60 | 14.00 | 13.04 | 14.00 | 23,689 | +0.00(+0.00%) |
Nov 25, 2008 | 14.33 | 14.98 | 13.46 | 14.00 | 23,267 | +0.00(+0.00%) |
Nov 24, 2008 | 13.46 | 14.48 | 12.26 | 14.00 | 10,750 | +0.60(+4.48%) |
Nov 21, 2008 | 12.77 | 13.40 | 11.12 | 13.40 | 33,401 | +1.15(+9.39%) |
Nov 20, 2008 | 12.50 | 13.00 | 11.97 | 12.25 | 22,235 | -0.10(-0.81%) |
Nov 19, 2008 | 12.63 | 13.00 | 12.35 | 12.35 | 10,350 | -0.47(-3.67%) |
Nov 18, 2008 | 14.18 | 14.19 | 12.66 | 12.82 | 23,743 | -0.11(-0.85%) |
Nov 17, 2008 | 12.44 | 13.25 | 12.44 | 12.93 | 12,474 | +0.36(+2.86%) |
Nov 14, 2008 | 13.75 | 13.80 | 12.57 | 12.57 | 14,528 | -1.16(-8.45%) |
Nov 13, 2008 | 14.51 | 14.51 | 12.50 | 13.73 | 25,534 | -0.53(-3.72%) |
Nov 12, 2008 | 14.50 | 15.50 | 13.94 | 14.26 | 70,266 | +0.11(+0.78%) |
Nov 11, 2008 | 15.42 | 15.42 | 14.09 | 14.15 | 16,331 | -1.50(-9.58%) |
Nov 10, 2008 | 16.26 | 17.58 | 15.47 | 15.65 | 5,405 | -0.31(-1.94%) |
Nov 07, 2008 | 15.96 | 17.62 | 14.99 | 15.96 | 9,959 | +0.16(+1.01%) |
Nov 06, 2008 | 16.59 | 16.91 | 15.80 | 15.80 | 4,009 | -1.05(-6.23%) |
Nov 05, 2008 | 17.58 | 17.58 | 15.82 | 16.85 | 17,911 | -1.05(-5.87%) |
Nov 04, 2008 | 16.20 | 17.95 | 15.85 | 17.90 | 20,389 | +1.94(+12.16%) |