Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.31 | 12.45 | 11.80 | 11.91 | 0 | -0.45(-3.60%) |
Jan 29, 2009 | 12.63 | 12.72 | 12.22 | 12.36 | 427,446 | -0.42(-3.25%) |
Jan 28, 2009 | 12.90 | 13.14 | 12.62 | 12.78 | 706,939 | +0.02(+0.12%) |
Jan 27, 2009 | 13.13 | 13.33 | 12.53 | 12.76 | 607,436 | -0.35(-2.70%) |
Jan 26, 2009 | 12.71 | 14.42 | 12.69 | 13.11 | 1,190,967 | +0.64(+5.14%) |
Jan 23, 2009 | 12.47 | 12.81 | 12.04 | 12.47 | 559,505 | -0.23(-1.78%) |
Jan 22, 2009 | 13.02 | 13.16 | 12.34 | 12.70 | 538,961 | -0.63(-4.75%) |
Jan 21, 2009 | 12.81 | 13.39 | 12.51 | 13.33 | 682,406 | +0.75(+5.93%) |
Jan 20, 2009 | 13.23 | 13.51 | 12.56 | 12.59 | 527,828 | -0.87(-6.45%) |
Jan 16, 2009 | 13.57 | 13.62 | 12.92 | 13.45 | 0 | -0.02(-0.17%) |
Jan 15, 2009 | 12.75 | 13.63 | 12.50 | 13.48 | 734,574 | +0.61(+4.75%) |
Jan 14, 2009 | 13.26 | 13.48 | 12.76 | 12.87 | 660,301 | -0.60(-4.43%) |
Jan 13, 2009 | 13.29 | 13.65 | 13.02 | 13.46 | 385,990 | +0.16(+1.19%) |
Jan 12, 2009 | 13.59 | 13.84 | 13.21 | 13.30 | 398,955 | -0.28(-2.06%) |
Jan 09, 2009 | 14.08 | 14.28 | 13.46 | 13.58 | 332,691 | -0.45(-3.23%) |
Jan 08, 2009 | 14.65 | 14.65 | 13.81 | 14.04 | 580,888 | -0.71(-4.81%) |
Jan 07, 2009 | 14.99 | 15.13 | 14.64 | 14.74 | 516,205 | -0.46(-3.03%) |
Jan 06, 2009 | 15.05 | 15.46 | 15.05 | 15.20 | 586,598 | +0.25(+1.66%) |
Jan 05, 2009 | 15.12 | 15.20 | 14.75 | 14.96 | 487,075 | -0.23(-1.49%) |
Jan 02, 2009 | 14.34 | 15.37 | 14.01 | 15.18 | 0 | +0.91(+6.34%) |
Jan 01, 2009 | 14.44 | 14.63 | 14.25 | 14.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.44 | 14.63 | 14.25 | 14.28 | 512,031 | -0.18(-1.25%) |
Dec 30, 2008 | 14.04 | 14.49 | 13.90 | 14.46 | 222,718 | +0.55(+3.96%) |
Dec 29, 2008 | 14.43 | 14.51 | 13.73 | 13.91 | 289,189 | -0.60(-4.16%) |
Dec 26, 2008 | 14.15 | 14.53 | 14.15 | 14.51 | 0 | +0.49(+3.50%) |
Dec 24, 2008 | 13.65 | 14.14 | 13.64 | 14.02 | 122,169 | +0.43(+3.16%) |
Dec 23, 2008 | 14.13 | 14.32 | 13.29 | 13.59 | 433,145 | -0.54(-3.79%) |
Dec 22, 2008 | 14.17 | 14.28 | 13.63 | 14.13 | 541,156 | -0.01(-0.05%) |
Dec 19, 2008 | 13.94 | 14.34 | 13.93 | 14.13 | 807,265 | +0.44(+3.20%) |
Dec 18, 2008 | 14.38 | 14.38 | 13.26 | 13.70 | 574,011 | -0.72(-4.97%) |
Dec 17, 2008 | 14.18 | 14.57 | 13.82 | 14.41 | 631,619 | -0.23(-1.55%) |
Dec 16, 2008 | 13.66 | 14.68 | 13.62 | 14.64 | 406,367 | +1.23(+9.17%) |
Dec 15, 2008 | 13.79 | 14.00 | 13.11 | 13.41 | 291,039 | -0.35(-2.52%) |
Dec 12, 2008 | 12.80 | 13.81 | 12.47 | 13.76 | 0 | +0.64(+4.89%) |
Dec 11, 2008 | 13.82 | 14.18 | 12.94 | 13.11 | 381,212 | -0.85(-6.05%) |
Dec 10, 2008 | 13.76 | 14.18 | 13.59 | 13.96 | 466,337 | +0.26(+1.93%) |
Dec 09, 2008 | 14.07 | 14.90 | 13.51 | 13.70 | 437,833 | -0.60(-4.22%) |
Dec 08, 2008 | 13.56 | 14.86 | 13.48 | 14.30 | 525,893 | +1.15(+8.78%) |
Dec 05, 2008 | 12.74 | 13.36 | 12.31 | 13.14 | 0 | +0.16(+1.22%) |
Dec 04, 2008 | 13.26 | 13.79 | 12.50 | 12.99 | 402,522 | -0.46(-3.42%) |
Dec 03, 2008 | 12.99 | 13.78 | 12.50 | 13.45 | 461,678 | +0.47(+3.60%) |
Dec 02, 2008 | 12.60 | 13.06 | 12.34 | 12.98 | 452,836 | +0.56(+4.50%) |
Dec 01, 2008 | 13.91 | 14.28 | 12.33 | 12.42 | 415,198 | -1.96(-13.64%) |
Nov 28, 2008 | 13.94 | 14.38 | 13.71 | 14.38 | 164,499 | +0.38(+2.69%) |
Nov 26, 2008 | 12.61 | 14.01 | 12.31 | 14.01 | 343,038 | +1.21(+9.50%) |
Nov 25, 2008 | 12.72 | 12.91 | 12.26 | 12.79 | 337,164 | +0.20(+1.56%) |
Nov 24, 2008 | 12.16 | 12.75 | 11.54 | 12.59 | 520,567 | +0.66(+5.50%) |
Nov 21, 2008 | 11.43 | 12.01 | 10.65 | 11.94 | 505,830 | +0.72(+6.39%) |
Nov 20, 2008 | 11.02 | 12.08 | 10.91 | 11.22 | 705,121 | +0.09(+0.81%) |
Nov 19, 2008 | 12.21 | 12.34 | 11.12 | 11.13 | 459,184 | -1.09(-8.89%) |
Nov 18, 2008 | 12.68 | 12.80 | 11.48 | 12.22 | 632,421 | -0.40(-3.17%) |
Nov 17, 2008 | 12.29 | 13.10 | 12.13 | 12.62 | 445,920 | +0.23(+1.89%) |
Nov 14, 2008 | 13.42 | 13.67 | 12.38 | 12.38 | 0 | -1.38(-10.03%) |
Nov 13, 2008 | 12.99 | 13.79 | 12.09 | 13.76 | 643,151 | +0.77(+5.92%) |
Nov 12, 2008 | 13.17 | 13.52 | 12.99 | 12.99 | 540,497 | -0.39(-2.93%) |
Nov 11, 2008 | 13.41 | 14.01 | 13.29 | 13.39 | 404,011 | -0.20(-1.50%) |
Nov 10, 2008 | 14.61 | 14.62 | 13.43 | 13.59 | 234,338 | -0.60(-4.20%) |
Nov 07, 2008 | 13.92 | 14.41 | 13.73 | 14.19 | 0 | +0.44(+3.18%) |
Nov 06, 2008 | 14.13 | 14.34 | 13.75 | 13.75 | 343,922 | -0.50(-3.50%) |
Nov 05, 2008 | 14.70 | 14.89 | 14.17 | 14.25 | 321,647 | -0.64(-4.31%) |
Nov 04, 2008 | 15.13 | 15.16 | 14.43 | 14.89 | 401,698 | -0.16(-1.05%) |