Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.40 | 12.55 | 11.71 | 11.80 | 0 | -0.41(-3.39%) |
Jan 29, 2009 | 12.79 | 12.82 | 12.22 | 12.22 | 71,465 | -0.86(-6.55%) |
Jan 28, 2009 | 12.70 | 13.10 | 12.60 | 13.08 | 273,663 | +1.24(+10.49%) |
Jan 27, 2009 | 11.61 | 11.87 | 11.47 | 11.83 | 104,586 | +0.32(+2.77%) |
Jan 26, 2009 | 11.99 | 12.33 | 11.33 | 11.51 | 338,727 | -0.47(-3.94%) |
Jan 23, 2009 | 11.08 | 12.02 | 11.01 | 11.99 | 395,608 | +0.44(+3.77%) |
Jan 22, 2009 | 12.10 | 12.24 | 11.29 | 11.55 | 341,179 | -0.89(-7.12%) |
Jan 21, 2009 | 11.97 | 12.46 | 11.09 | 12.44 | 1,310,844 | +1.04(+9.11%) |
Jan 20, 2009 | 12.81 | 12.89 | 11.40 | 11.40 | 658,563 | -2.06(-15.32%) |
Jan 16, 2009 | 13.92 | 14.11 | 12.89 | 13.46 | 391,176 | -0.21(-1.54%) |
Jan 15, 2009 | 14.29 | 14.43 | 13.26 | 13.67 | 1,440,079 | -0.78(-5.42%) |
Jan 14, 2009 | 14.80 | 14.80 | 14.37 | 14.45 | 141,873 | -0.70(-4.65%) |
Jan 13, 2009 | 14.80 | 15.31 | 14.68 | 15.16 | 90,904 | +0.23(+1.56%) |
Jan 12, 2009 | 15.54 | 15.54 | 14.79 | 14.93 | 131,259 | -0.53(-3.43%) |
Jan 09, 2009 | 16.19 | 16.19 | 15.43 | 15.46 | 113,961 | -0.65(-4.01%) |
Jan 08, 2009 | 16.12 | 16.29 | 15.92 | 16.10 | 58,466 | -0.01(-0.05%) |
Jan 07, 2009 | 16.45 | 16.55 | 16.05 | 16.11 | 96,614 | -0.73(-4.35%) |
Jan 06, 2009 | 16.89 | 16.97 | 16.58 | 16.84 | 111,641 | +0.09(+0.56%) |
Jan 05, 2009 | 17.29 | 17.29 | 16.71 | 16.75 | 327,873 | -0.64(-3.67%) |
Jan 02, 2009 | 17.39 | 17.44 | 16.89 | 17.39 | 0 | +0.01(+0.08%) |
Jan 01, 2009 | 16.81 | 17.37 | 16.76 | 17.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.81 | 17.37 | 16.76 | 17.37 | 844,299 | +0.68(+4.04%) |
Dec 30, 2008 | 16.09 | 16.70 | 16.09 | 16.70 | 86,061 | +0.54(+3.37%) |
Dec 29, 2008 | 16.29 | 16.29 | 15.92 | 16.15 | 41,826 | -0.19(-1.16%) |
Dec 26, 2008 | 16.41 | 16.60 | 16.12 | 16.34 | 73,255 | +0.15(+0.92%) |
Dec 24, 2008 | 15.97 | 16.25 | 15.97 | 16.19 | 45,128 | +0.26(+1.61%) |
Dec 23, 2008 | 16.35 | 16.35 | 15.91 | 15.94 | 339,227 | -0.57(-3.47%) |
Dec 22, 2008 | 16.87 | 17.07 | 16.38 | 16.51 | 128,574 | -0.42(-2.49%) |
Dec 19, 2008 | 17.07 | 17.40 | 16.85 | 16.93 | 165,408 | -0.09(-0.51%) |
Dec 18, 2008 | 17.34 | 17.61 | 16.89 | 17.02 | 101,773 | -0.38(-2.17%) |
Dec 17, 2008 | 17.63 | 17.71 | 17.28 | 17.39 | 71,889 | -0.33(-1.84%) |
Dec 16, 2008 | 16.55 | 17.76 | 16.55 | 17.72 | 218,443 | +1.39(+8.49%) |
Dec 15, 2008 | 16.97 | 17.10 | 16.03 | 16.33 | 70,445 | -0.60(-3.52%) |
Dec 12, 2008 | 16.05 | 17.00 | 15.96 | 16.93 | 239,541 | +0.46(+2.82%) |
Dec 11, 2008 | 17.42 | 17.60 | 16.40 | 16.47 | 84,091 | -1.36(-7.62%) |
Dec 10, 2008 | 18.07 | 18.10 | 17.40 | 17.82 | 256,742 | -0.01(-0.04%) |
Dec 09, 2008 | 18.67 | 18.70 | 17.80 | 17.83 | 139,242 | -0.98(-5.21%) |
Dec 08, 2008 | 20.28 | 20.28 | 18.33 | 18.81 | 188,841 | +0.31(+1.69%) |
Dec 05, 2008 | 17.05 | 18.50 | 16.85 | 18.50 | 180,185 | +1.08(+6.21%) |
Dec 04, 2008 | 17.25 | 18.33 | 17.05 | 17.42 | 123,198 | -0.17(-0.99%) |
Dec 03, 2008 | 16.57 | 17.68 | 16.21 | 17.59 | 137,485 | +0.82(+4.89%) |
Dec 02, 2008 | 16.10 | 16.77 | 15.63 | 16.77 | 165,484 | +1.14(+7.29%) |
Dec 01, 2008 | 17.88 | 17.88 | 15.63 | 15.63 | 221,775 | -2.85(-15.40%) |
Nov 28, 2008 | 18.06 | 18.48 | 17.93 | 18.48 | 111,884 | +0.33(+1.80%) |
Nov 26, 2008 | 17.29 | 18.15 | 17.17 | 18.15 | 228,391 | +0.54(+3.05%) |
Nov 25, 2008 | 17.79 | 17.79 | 16.78 | 17.61 | 145,671 | +0.51(+2.97%) |
Nov 24, 2008 | 16.05 | 17.36 | 15.72 | 17.10 | 202,837 | +1.69(+10.98%) |
Nov 21, 2008 | 15.22 | 15.48 | 13.95 | 15.41 | 396,648 | +0.38(+2.56%) |
Nov 20, 2008 | 16.04 | 16.39 | 14.93 | 15.03 | 447,421 | -1.12(-6.92%) |
Nov 19, 2008 | 17.48 | 17.48 | 16.15 | 16.15 | 212,052 | -1.50(-8.48%) |
Nov 18, 2008 | 17.57 | 18.08 | 16.94 | 17.64 | 59,499 | -0.13(-0.74%) |
Nov 17, 2008 | 18.01 | 18.43 | 17.77 | 17.77 | 58,223 | -0.52(-2.86%) |
Nov 14, 2008 | 19.33 | 19.54 | 18.24 | 18.30 | 50,810 | -1.15(-5.93%) |
Nov 13, 2008 | 18.06 | 19.45 | 17.23 | 19.45 | 136,711 | +1.45(+8.07%) |
Nov 12, 2008 | 18.88 | 19.04 | 17.97 | 18.00 | 51,434 | -1.09(-5.71%) |
Nov 11, 2008 | 19.12 | 19.51 | 18.87 | 19.09 | 53,959 | -0.46(-2.38%) |
Nov 10, 2008 | 19.87 | 20.20 | 19.30 | 19.55 | 60,597 | -0.26(-1.32%) |
Nov 07, 2008 | 20.08 | 20.08 | 19.33 | 19.81 | 30,468 | +0.07(+0.37%) |
Nov 06, 2008 | 20.71 | 21.24 | 19.73 | 19.74 | 63,076 | -0.97(-4.70%) |
Nov 05, 2008 | 21.94 | 22.20 | 20.61 | 20.71 | 201,564 | -1.69(-7.55%) |
Nov 04, 2008 | 21.92 | 22.45 | 21.57 | 22.40 | 286,451 | +1.00(+4.68%) |