Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.90 | 11.03 | 10.35 | 10.47 | 147,339 | -0.29(-2.70%) |
Jan 29, 2009 | 11.30 | 11.30 | 10.75 | 10.76 | 177,423 | -0.64(-5.61%) |
Jan 28, 2009 | 11.23 | 11.61 | 11.00 | 11.40 | 142,308 | +0.32(+2.89%) |
Jan 27, 2009 | 10.86 | 11.29 | 10.61 | 11.08 | 126,944 | +0.29(+2.69%) |
Jan 26, 2009 | 11.12 | 11.37 | 10.61 | 10.79 | 233,288 | -0.37(-3.32%) |
Jan 23, 2009 | 10.81 | 11.40 | 10.79 | 11.16 | 187,268 | +0.13(+1.18%) |
Jan 22, 2009 | 11.36 | 11.36 | 10.83 | 11.03 | 264,218 | -0.62(-5.32%) |
Jan 21, 2009 | 11.01 | 11.69 | 10.76 | 11.65 | 181,788 | +0.77(+7.08%) |
Jan 20, 2009 | 11.98 | 11.98 | 10.86 | 10.88 | 293,351 | -1.00(-8.42%) |
Jan 16, 2009 | 12.17 | 12.20 | 11.54 | 11.88 | 187,486 | -0.20(-1.66%) |
Jan 15, 2009 | 11.85 | 12.14 | 11.42 | 12.08 | 205,427 | +0.23(+1.94%) |
Jan 14, 2009 | 12.57 | 12.66 | 11.84 | 11.85 | 280,500 | -0.94(-7.35%) |
Jan 13, 2009 | 12.40 | 12.82 | 12.14 | 12.79 | 299,049 | +0.49(+3.98%) |
Jan 12, 2009 | 12.41 | 12.66 | 12.09 | 12.30 | 349,665 | -0.07(-0.57%) |
Jan 09, 2009 | 12.98 | 12.98 | 12.01 | 12.37 | 421,162 | -0.57(-4.40%) |
Jan 08, 2009 | 12.66 | 14.05 | 12.01 | 12.94 | 869,751 | -1.79(-12.15%) |
Jan 07, 2009 | 14.90 | 15.51 | 14.51 | 14.73 | 334,977 | -1.05(-6.65%) |
Jan 06, 2009 | 15.80 | 16.21 | 15.33 | 15.78 | 254,709 | +0.12(+0.77%) |
Jan 05, 2009 | 16.81 | 16.88 | 15.31 | 15.66 | 395,260 | -2.03(-11.48%) |
Jan 02, 2009 | 17.40 | 17.92 | 17.40 | 17.69 | 121,618 | +0.33(+1.90%) |
Dec 31, 2008 | 16.51 | 17.55 | 16.51 | 17.36 | 129,354 | +0.92(+5.60%) |
Dec 30, 2008 | 16.48 | 16.50 | 16.20 | 16.44 | 185,313 | +0.19(+1.17%) |
Dec 29, 2008 | 16.39 | 16.84 | 16.00 | 16.25 | 110,701 | -0.14(-0.85%) |
Dec 26, 2008 | 16.22 | 16.61 | 16.14 | 16.39 | 84,176 | +0.26(+1.61%) |
Dec 24, 2008 | 16.75 | 16.75 | 16.12 | 16.13 | 77,625 | -0.56(-3.36%) |
Dec 23, 2008 | 17.18 | 17.63 | 16.61 | 16.69 | 166,530 | -0.50(-2.91%) |
Dec 22, 2008 | 17.43 | 17.79 | 16.56 | 17.19 | 125,673 | -0.20(-1.15%) |
Dec 19, 2008 | 17.76 | 17.76 | 16.76 | 17.39 | 477,424 | +0.04(+0.23%) |
Dec 18, 2008 | 17.06 | 17.60 | 16.43 | 17.35 | 145,521 | +0.46(+2.72%) |
Dec 17, 2008 | 16.30 | 17.05 | 16.01 | 16.89 | 238,074 | +0.37(+2.24%) |
Dec 16, 2008 | 15.70 | 16.52 | 15.35 | 16.52 | 177,020 | +1.16(+7.55%) |
Dec 15, 2008 | 16.16 | 16.38 | 14.90 | 15.36 | 162,828 | -0.74(-4.60%) |
Dec 12, 2008 | 15.24 | 16.14 | 15.16 | 16.10 | 153,924 | +0.63(+4.07%) |
Dec 11, 2008 | 16.00 | 16.47 | 15.34 | 15.47 | 102,144 | -0.77(-4.74%) |
Dec 10, 2008 | 16.29 | 16.80 | 15.91 | 16.24 | 173,422 | +0.08(+0.50%) |
Dec 09, 2008 | 16.51 | 17.46 | 16.03 | 16.16 | 176,371 | -1.12(-6.48%) |
Dec 08, 2008 | 16.67 | 17.44 | 16.16 | 17.28 | 245,230 | +1.04(+6.40%) |
Dec 05, 2008 | 15.05 | 16.24 | 14.58 | 16.24 | 228,354 | +0.91(+5.94%) |
Dec 04, 2008 | 15.38 | 16.12 | 14.73 | 15.33 | 249,652 | -0.22(-1.41%) |
Dec 03, 2008 | 15.10 | 15.65 | 14.61 | 15.55 | 224,806 | +0.53(+3.53%) |
Dec 02, 2008 | 14.22 | 15.02 | 13.71 | 15.02 | 221,193 | +1.13(+8.14%) |
Dec 01, 2008 | 15.17 | 15.44 | 13.75 | 13.89 | 251,331 | -1.77(-11.30%) |
Nov 28, 2008 | 15.38 | 15.67 | 15.28 | 15.66 | 80,354 | -0.16(-1.01%) |
Nov 26, 2008 | 15.05 | 15.85 | 15.05 | 15.82 | 252,935 | +0.33(+2.13%) |
Nov 25, 2008 | 15.55 | 15.85 | 14.75 | 15.49 | 278,681 | +0.16(+1.04%) |
Nov 24, 2008 | 15.23 | 15.57 | 14.74 | 15.33 | 328,408 | +0.27(+1.79%) |
Nov 21, 2008 | 14.22 | 15.10 | 13.31 | 15.06 | 328,317 | +1.08(+7.73%) |
Nov 20, 2008 | 14.31 | 15.13 | 13.92 | 13.98 | 311,703 | -0.40(-2.78%) |
Nov 19, 2008 | 15.40 | 15.64 | 14.36 | 14.38 | 254,465 | -1.06(-6.87%) |
Nov 18, 2008 | 14.92 | 15.94 | 14.69 | 15.44 | 275,875 | +0.59(+3.97%) |
Nov 17, 2008 | 15.28 | 16.11 | 14.74 | 14.85 | 221,445 | -0.60(-3.88%) |
Nov 14, 2008 | 16.65 | 16.65 | 15.29 | 15.45 | 235,029 | -1.53(-9.01%) |
Nov 13, 2008 | 15.17 | 17.11 | 14.66 | 16.98 | 282,407 | +1.70(+11.13%) |
Nov 12, 2008 | 15.83 | 16.67 | 15.06 | 15.28 | 272,282 | -0.76(-4.74%) |
Nov 11, 2008 | 16.31 | 17.12 | 15.84 | 16.04 | 346,628 | -0.38(-2.31%) |
Nov 10, 2008 | 17.63 | 18.35 | 16.32 | 16.42 | 348,663 | -0.84(-4.87%) |
Nov 07, 2008 | 17.31 | 17.50 | 16.69 | 17.26 | 208,741 | +0.06(+0.35%) |
Nov 06, 2008 | 17.77 | 18.05 | 17.10 | 17.20 | 314,356 | -0.68(-3.80%) |
Nov 05, 2008 | 18.63 | 19.17 | 17.67 | 17.88 | 400,753 | -1.03(-5.45%) |
Nov 04, 2008 | 17.78 | 18.92 | 17.50 | 18.91 | 251,991 | +1.62(+9.37%) |