Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.57 | 13.91 | 13.36 | 13.82 | 129,303 | +0.33(+2.45%) |
Jan 29, 2009 | 13.94 | 14.09 | 13.35 | 13.49 | 51,516 | -0.59(-4.19%) |
Jan 28, 2009 | 13.61 | 14.53 | 13.60 | 14.08 | 110,100 | +0.66(+4.92%) |
Jan 27, 2009 | 13.36 | 13.72 | 13.22 | 13.42 | 117,391 | +0.09(+0.68%) |
Jan 26, 2009 | 13.00 | 13.76 | 12.87 | 13.33 | 106,746 | +0.32(+2.46%) |
Jan 23, 2009 | 12.64 | 13.19 | 12.37 | 13.01 | 191,946 | +0.02(+0.15%) |
Jan 22, 2009 | 13.16 | 13.20 | 12.59 | 12.99 | 235,061 | -0.46(-3.42%) |
Jan 21, 2009 | 13.81 | 14.08 | 13.17 | 13.45 | 240,207 | -0.15(-1.10%) |
Jan 20, 2009 | 14.18 | 14.18 | 13.49 | 13.60 | 137,448 | -0.83(-5.75%) |
Jan 16, 2009 | 14.09 | 14.45 | 13.97 | 14.43 | 315,861 | +0.45(+3.22%) |
Jan 15, 2009 | 13.83 | 14.12 | 13.50 | 13.98 | 253,603 | +0.14(+1.01%) |
Jan 14, 2009 | 13.51 | 14.25 | 13.48 | 13.84 | 134,257 | +0.16(+1.17%) |
Jan 13, 2009 | 13.43 | 14.07 | 13.35 | 13.68 | 56,211 | +0.18(+1.33%) |
Jan 12, 2009 | 13.73 | 14.07 | 13.40 | 13.50 | 138,596 | -0.20(-1.46%) |
Jan 09, 2009 | 14.28 | 14.33 | 13.70 | 13.70 | 137,043 | -0.55(-3.86%) |
Jan 08, 2009 | 13.67 | 14.30 | 13.55 | 14.25 | 162,726 | +0.51(+3.71%) |
Jan 07, 2009 | 13.66 | 13.88 | 13.52 | 13.74 | 139,478 | -0.26(-1.86%) |
Jan 06, 2009 | 13.75 | 14.25 | 13.50 | 14.00 | 196,795 | +0.34(+2.49%) |
Jan 05, 2009 | 13.50 | 13.75 | 12.57 | 13.66 | 145,901 | +0.18(+1.34%) |
Jan 02, 2009 | 13.23 | 13.73 | 13.13 | 13.48 | 151,723 | +0.20(+1.51%) |
Dec 31, 2008 | 12.92 | 13.41 | 12.91 | 13.28 | 219,338 | +0.43(+3.35%) |
Dec 30, 2008 | 12.55 | 12.91 | 12.50 | 12.85 | 253,665 | +0.28(+2.23%) |
Dec 29, 2008 | 12.74 | 12.92 | 12.28 | 12.57 | 78,188 | -0.37(-2.86%) |
Dec 26, 2008 | 12.82 | 12.99 | 12.54 | 12.94 | 40,904 | +0.23(+1.81%) |
Dec 24, 2008 | 12.55 | 12.89 | 12.44 | 12.71 | 68,204 | +0.16(+1.27%) |
Dec 23, 2008 | 12.53 | 12.79 | 12.49 | 12.55 | 140,371 | +0.14(+1.13%) |
Dec 22, 2008 | 12.47 | 12.95 | 12.03 | 12.41 | 99,914 | -0.02(-0.16%) |
Dec 19, 2008 | 12.48 | 12.75 | 12.00 | 12.43 | 264,103 | -0.05(-0.40%) |
Dec 18, 2008 | 12.36 | 13.10 | 12.19 | 12.48 | 129,970 | +0.08(+0.65%) |
Dec 17, 2008 | 12.31 | 12.56 | 12.27 | 12.40 | 105,217 | -0.05(-0.40%) |
Dec 16, 2008 | 11.51 | 12.51 | 11.51 | 12.45 | 146,889 | +1.14(+10.08%) |
Dec 15, 2008 | 11.19 | 11.73 | 10.92 | 11.31 | 72,370 | +0.12(+1.07%) |
Dec 12, 2008 | 11.02 | 11.32 | 10.66 | 11.19 | 153,215 | +0.04(+0.36%) |
Dec 11, 2008 | 11.44 | 12.00 | 11.09 | 11.15 | 55,919 | -0.48(-4.13%) |
Dec 10, 2008 | 11.43 | 11.82 | 11.28 | 11.63 | 149,561 | +0.29(+2.56%) |
Dec 09, 2008 | 11.69 | 11.79 | 11.25 | 11.34 | 221,456 | -0.53(-4.47%) |
Dec 08, 2008 | 10.78 | 11.90 | 10.76 | 11.87 | 217,183 | +1.17(+10.93%) |
Dec 05, 2008 | 9.910 | 10.76 | 9.810 | 10.70 | 332,415 | +0.66(+6.57%) |
Dec 04, 2008 | 9.940 | 10.36 | 9.850 | 10.04 | 179,934 | -0.04(-0.40%) |
Dec 03, 2008 | 9.850 | 10.29 | 9.500 | 10.08 | 227,106 | +0.34(+3.49%) |
Dec 02, 2008 | 9.900 | 9.930 | 9.430 | 9.740 | 269,195 | +0.02(+0.21%) |
Dec 01, 2008 | 10.71 | 10.71 | 9.720 | 9.720 | 198,348 | -1.25(-11.39%) |
Nov 28, 2008 | 10.68 | 11.01 | 10.33 | 10.97 | 52,008 | +0.26(+2.43%) |
Nov 26, 2008 | 10.08 | 10.78 | 10.08 | 10.71 | 197,300 | +0.41(+3.98%) |
Nov 25, 2008 | 10.74 | 10.75 | 10.09 | 10.30 | 116,349 | -0.30(-2.83%) |
Nov 24, 2008 | 9.980 | 10.72 | 9.730 | 10.60 | 249,852 | +0.64(+6.43%) |
Nov 21, 2008 | 8.920 | 10.00 | 8.380 | 9.960 | 230,928 | +1.16(+13.18%) |
Nov 20, 2008 | 9.360 | 9.890 | 8.700 | 8.800 | 157,114 | -0.67(-7.07%) |
Nov 19, 2008 | 9.810 | 10.23 | 9.330 | 9.470 | 149,255 | -0.39(-3.96%) |
Nov 18, 2008 | 9.680 | 10.00 | 9.250 | 9.860 | 148,093 | +0.22(+2.28%) |
Nov 17, 2008 | 10.17 | 10.31 | 9.590 | 9.640 | 125,088 | -0.63(-6.13%) |
Nov 14, 2008 | 10.31 | 10.82 | 10.06 | 10.27 | 117,399 | -0.23(-2.19%) |
Nov 13, 2008 | 10.00 | 10.55 | 9.500 | 10.50 | 221,038 | +0.54(+5.42%) |
Nov 12, 2008 | 10.80 | 11.30 | 9.560 | 9.960 | 124,351 | -0.59(-5.59%) |
Nov 11, 2008 | 10.38 | 11.10 | 10.21 | 10.55 | 93,991 | +0.04(+0.38%) |
Nov 10, 2008 | 11.21 | 11.42 | 10.45 | 10.51 | 101,919 | -0.50(-4.54%) |
Nov 07, 2008 | 11.65 | 11.72 | 10.76 | 11.01 | 104,902 | -0.52(-4.51%) |
Nov 06, 2008 | 12.28 | 12.37 | 11.36 | 11.53 | 123,150 | -0.91(-7.32%) |
Nov 05, 2008 | 13.15 | 13.58 | 12.40 | 12.44 | 223,384 | -0.97(-7.23%) |
Nov 04, 2008 | 13.21 | 13.45 | 13.00 | 13.41 | 263,806 | +0.41(+3.15%) |