Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.85 | 13.88 | 12.90 | 13.01 | 418,084 | -0.64(-4.67%) |
Jan 29, 2009 | 14.12 | 14.21 | 13.56 | 13.65 | 296,564 | -0.60(-4.23%) |
Jan 28, 2009 | 14.22 | 14.39 | 14.07 | 14.26 | 578,910 | +0.35(+2.51%) |
Jan 27, 2009 | 13.60 | 14.15 | 13.60 | 13.91 | 362,013 | +0.39(+2.90%) |
Jan 26, 2009 | 13.49 | 14.00 | 13.28 | 13.51 | 629,736 | +0.04(+0.29%) |
Jan 23, 2009 | 12.86 | 13.89 | 12.72 | 13.48 | 652,574 | +0.20(+1.49%) |
Jan 22, 2009 | 13.47 | 13.57 | 12.93 | 13.28 | 416,506 | -0.59(-4.29%) |
Jan 21, 2009 | 12.83 | 13.95 | 12.83 | 13.87 | 719,523 | +1.21(+9.60%) |
Jan 20, 2009 | 13.71 | 13.71 | 12.58 | 12.66 | 963,983 | -1.25(-8.96%) |
Jan 16, 2009 | 14.08 | 14.26 | 13.32 | 13.90 | 423,678 | -0.13(-0.92%) |
Jan 15, 2009 | 13.73 | 14.18 | 13.32 | 14.03 | 703,425 | +0.31(+2.29%) |
Jan 14, 2009 | 13.87 | 14.35 | 13.45 | 13.72 | 642,486 | -0.40(-2.81%) |
Jan 13, 2009 | 13.82 | 14.29 | 13.75 | 14.11 | 637,349 | +0.17(+1.24%) |
Jan 12, 2009 | 14.35 | 14.35 | 13.76 | 13.94 | 614,926 | -0.42(-2.91%) |
Jan 09, 2009 | 14.65 | 14.65 | 13.76 | 14.36 | 744,437 | -0.35(-2.37%) |
Jan 08, 2009 | 14.50 | 14.73 | 14.25 | 14.71 | 719,843 | +0.10(+0.68%) |
Jan 07, 2009 | 15.29 | 15.37 | 14.40 | 14.61 | 625,950 | -0.94(-6.04%) |
Jan 06, 2009 | 15.29 | 16.02 | 15.10 | 15.55 | 733,592 | +0.45(+3.00%) |
Jan 05, 2009 | 14.93 | 15.19 | 14.57 | 15.10 | 760,277 | +0.20(+1.33%) |
Jan 02, 2009 | 14.03 | 15.03 | 13.88 | 14.90 | 701,176 | +0.99(+7.09%) |
Dec 31, 2008 | 13.95 | 14.10 | 13.66 | 13.91 | 922,177 | +0.04(+0.31%) |
Dec 30, 2008 | 13.56 | 13.88 | 13.07 | 13.87 | 502,027 | +0.50(+3.77%) |
Dec 29, 2008 | 13.44 | 13.54 | 13.20 | 13.36 | 363,234 | -0.06(-0.42%) |
Dec 26, 2008 | 13.35 | 13.47 | 13.07 | 13.42 | 256,146 | +0.10(+0.78%) |
Dec 24, 2008 | 13.07 | 13.37 | 12.89 | 13.32 | 123,913 | +0.18(+1.38%) |
Dec 23, 2008 | 13.45 | 13.80 | 12.94 | 13.14 | 739,075 | -0.28(-2.12%) |
Dec 22, 2008 | 13.99 | 14.05 | 12.87 | 13.42 | 741,600 | -0.53(-3.80%) |
Dec 19, 2008 | 13.84 | 14.20 | 13.44 | 13.95 | 1,794,874 | +0.51(+3.78%) |
Dec 18, 2008 | 13.14 | 13.57 | 12.67 | 13.44 | 1,600,599 | -0.69(-4.88%) |
Dec 17, 2008 | 13.21 | 14.25 | 13.21 | 14.13 | 1,432,856 | +0.76(+5.67%) |
Dec 16, 2008 | 12.87 | 13.43 | 12.28 | 13.37 | 795,875 | +0.78(+6.16%) |
Dec 15, 2008 | 13.04 | 13.42 | 12.36 | 12.60 | 646,502 | -0.40(-3.11%) |
Dec 12, 2008 | 12.27 | 13.21 | 12.02 | 13.00 | 819,329 | +0.36(+2.83%) |
Dec 11, 2008 | 13.64 | 14.13 | 12.41 | 12.64 | 1,044,568 | -1.16(-8.40%) |
Dec 10, 2008 | 13.64 | 14.47 | 13.64 | 13.80 | 765,548 | +0.31(+2.27%) |
Dec 09, 2008 | 13.80 | 14.40 | 13.27 | 13.50 | 735,985 | -0.39(-2.82%) |
Dec 08, 2008 | 13.37 | 13.97 | 13.22 | 13.89 | 1,569,548 | +1.00(+7.79%) |
Dec 05, 2008 | 12.14 | 12.92 | 11.62 | 12.89 | 904,494 | +0.50(+4.07%) |
Dec 04, 2008 | 12.86 | 13.48 | 11.94 | 12.38 | 854,757 | -0.72(-5.46%) |
Dec 03, 2008 | 12.50 | 13.24 | 12.22 | 13.10 | 743,659 | +0.45(+3.58%) |
Dec 02, 2008 | 12.14 | 12.70 | 11.86 | 12.64 | 813,031 | +0.84(+7.08%) |
Dec 01, 2008 | 13.46 | 14.30 | 11.72 | 11.81 | 1,156,437 | -2.17(-15.53%) |
Nov 28, 2008 | 13.46 | 14.00 | 13.46 | 13.98 | 301,006 | +0.37(+2.75%) |
Nov 26, 2008 | 12.48 | 13.62 | 12.26 | 13.60 | 1,009,998 | +0.73(+5.69%) |
Nov 25, 2008 | 12.74 | 12.92 | 11.97 | 12.87 | 949,461 | +0.34(+2.68%) |
Nov 24, 2008 | 11.70 | 12.64 | 11.45 | 12.54 | 1,174,327 | +0.99(+8.58%) |
Nov 21, 2008 | 10.92 | 11.71 | 10.36 | 11.55 | 1,631,541 | +0.90(+8.41%) |
Nov 20, 2008 | 11.64 | 11.88 | 10.59 | 10.65 | 1,150,518 | -1.01(-8.68%) |
Nov 19, 2008 | 12.82 | 12.95 | 11.64 | 11.66 | 851,749 | -1.10(-8.64%) |
Nov 18, 2008 | 13.01 | 13.34 | 12.19 | 12.76 | 1,159,543 | -0.16(-1.23%) |
Nov 17, 2008 | 12.90 | 13.45 | 12.53 | 12.92 | 1,054,791 | -0.09(-0.66%) |
Nov 14, 2008 | 13.23 | 13.91 | 12.92 | 13.01 | 1,539,409 | -2.12(-14.01%) |
Nov 13, 2008 | 13.83 | 15.26 | 13.10 | 15.13 | 1,035,859 | +1.38(+10.06%) |
Nov 12, 2008 | 14.67 | 15.31 | 13.60 | 13.75 | 1,257,000 | -1.26(-8.38%) |
Nov 11, 2008 | 15.21 | 15.79 | 14.59 | 15.01 | 739,576 | -0.38(-2.46%) |
Nov 10, 2008 | 15.77 | 16.27 | 15.15 | 15.38 | 475,159 | +0.08(+0.51%) |
Nov 07, 2008 | 15.18 | 15.47 | 14.79 | 15.31 | 649,756 | +0.23(+1.51%) |
Nov 06, 2008 | 15.81 | 15.90 | 14.92 | 15.08 | 863,956 | -0.88(-5.53%) |
Nov 05, 2008 | 16.59 | 17.18 | 15.91 | 15.96 | 802,040 | -0.91(-5.41%) |
Nov 04, 2008 | 16.80 | 17.21 | 16.31 | 16.87 | 617,942 | +0.40(+2.46%) |