Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.58 | 14.09 | 12.91 | 12.99 | 402,748 | -0.40(-2.97%) |
Jan 29, 2009 | 13.89 | 14.99 | 13.09 | 13.39 | 726,081 | -0.46(-3.29%) |
Jan 28, 2009 | 13.61 | 14.05 | 13.14 | 13.85 | 334,334 | +0.72(+5.46%) |
Jan 27, 2009 | 13.32 | 13.47 | 12.94 | 13.13 | 223,559 | +0.08(+0.59%) |
Jan 26, 2009 | 12.46 | 13.40 | 12.33 | 13.05 | 288,610 | +0.84(+6.90%) |
Jan 23, 2009 | 11.79 | 12.69 | 11.71 | 12.21 | 263,449 | +0.04(+0.32%) |
Jan 22, 2009 | 12.40 | 13.15 | 11.68 | 12.17 | 702,312 | -0.71(-5.49%) |
Jan 21, 2009 | 12.58 | 13.07 | 11.34 | 12.88 | 1,293,537 | +0.79(+6.58%) |
Jan 20, 2009 | 14.71 | 14.71 | 11.82 | 12.08 | 1,217,400 | -2.87(-19.18%) |
Jan 16, 2009 | 14.60 | 15.08 | 14.19 | 14.95 | 338,289 | +0.56(+3.91%) |
Jan 15, 2009 | 14.92 | 15.22 | 14.00 | 14.39 | 412,343 | +0.24(+1.71%) |
Jan 14, 2009 | 14.83 | 14.92 | 13.68 | 14.15 | 321,920 | -0.92(-6.11%) |
Jan 13, 2009 | 14.97 | 15.41 | 14.92 | 15.07 | 233,390 | +0.07(+0.45%) |
Jan 12, 2009 | 15.78 | 15.91 | 14.87 | 15.00 | 302,636 | -0.73(-4.62%) |
Jan 09, 2009 | 16.47 | 16.52 | 15.62 | 15.73 | 283,519 | -0.75(-4.53%) |
Jan 08, 2009 | 16.43 | 16.48 | 15.90 | 16.47 | 298,710 | -0.10(-0.58%) |
Jan 07, 2009 | 17.60 | 17.84 | 16.25 | 16.57 | 450,885 | -1.33(-7.42%) |
Jan 06, 2009 | 18.53 | 18.98 | 17.21 | 17.90 | 682,700 | -0.29(-1.60%) |
Jan 05, 2009 | 16.76 | 19.30 | 16.47 | 18.19 | 820,505 | +1.15(+6.77%) |
Jan 02, 2009 | 15.92 | 17.30 | 15.21 | 17.04 | 415,276 | +1.13(+7.13%) |
Dec 31, 2008 | 15.26 | 16.28 | 15.15 | 15.90 | 598,100 | +0.70(+4.59%) |
Dec 30, 2008 | 13.77 | 15.25 | 13.28 | 15.20 | 501,379 | +1.54(+11.28%) |
Dec 29, 2008 | 13.58 | 13.80 | 13.49 | 13.66 | 259,327 | +0.04(+0.28%) |
Dec 26, 2008 | 13.61 | 14.03 | 13.50 | 13.62 | 101,663 | +0.10(+0.72%) |
Dec 24, 2008 | 13.66 | 13.79 | 13.45 | 13.53 | 94,908 | -0.26(-1.90%) |
Dec 23, 2008 | 13.32 | 14.16 | 12.96 | 13.79 | 399,956 | +0.63(+4.79%) |
Dec 22, 2008 | 14.99 | 15.32 | 12.68 | 13.16 | 666,559 | -1.72(-11.59%) |
Dec 19, 2008 | 14.45 | 15.17 | 14.23 | 14.88 | 879,987 | +0.78(+5.57%) |
Dec 18, 2008 | 14.39 | 15.26 | 13.76 | 14.10 | 567,197 | -0.03(-0.21%) |
Dec 17, 2008 | 14.28 | 14.66 | 13.50 | 14.13 | 889,928 | -0.38(-2.61%) |
Dec 16, 2008 | 14.93 | 15.35 | 14.09 | 14.51 | 744,955 | -0.13(-0.86%) |
Dec 15, 2008 | 16.72 | 17.20 | 14.45 | 14.63 | 583,729 | -2.01(-12.06%) |
Dec 12, 2008 | 14.54 | 16.64 | 14.29 | 16.64 | 517,243 | +1.57(+10.42%) |
Dec 11, 2008 | 14.97 | 16.33 | 14.79 | 15.07 | 549,885 | -0.14(-0.89%) |
Dec 10, 2008 | 14.15 | 15.95 | 14.15 | 15.20 | 527,130 | +1.30(+9.34%) |
Dec 09, 2008 | 14.54 | 15.26 | 13.46 | 13.91 | 764,493 | -1.58(-10.20%) |
Dec 08, 2008 | 11.72 | 15.61 | 11.64 | 15.48 | 952,147 | +4.10(+36.00%) |
Dec 05, 2008 | 10.56 | 11.39 | 10.17 | 11.39 | 326,102 | +0.66(+6.14%) |
Dec 04, 2008 | 11.08 | 11.74 | 10.54 | 10.73 | 354,781 | -0.58(-5.14%) |
Dec 03, 2008 | 10.54 | 11.47 | 10.02 | 11.31 | 422,066 | +0.83(+7.96%) |
Dec 02, 2008 | 10.24 | 11.09 | 10.09 | 10.47 | 562,750 | +0.54(+5.46%) |
Dec 01, 2008 | 11.63 | 11.79 | 9.903 | 9.932 | 611,734 | -2.01(-16.80%) |
Nov 28, 2008 | 11.57 | 11.94 | 11.24 | 11.94 | 130,472 | +0.21(+1.82%) |
Nov 26, 2008 | 10.03 | 11.73 | 9.845 | 11.72 | 379,015 | +1.43(+13.94%) |
Nov 25, 2008 | 10.23 | 10.85 | 9.845 | 10.29 | 533,163 | +0.24(+2.41%) |
Nov 24, 2008 | 8.779 | 10.09 | 8.614 | 10.05 | 514,852 | +1.44(+16.78%) |
Nov 21, 2008 | 8.207 | 8.799 | 7.665 | 8.605 | 1,189,668 | +0.58(+7.25%) |
Nov 20, 2008 | 8.721 | 8.876 | 7.810 | 8.023 | 589,425 | -0.90(-10.10%) |
Nov 19, 2008 | 9.777 | 10.07 | 8.876 | 8.924 | 473,874 | -0.84(-8.63%) |
Nov 18, 2008 | 9.952 | 10.14 | 9.419 | 9.768 | 508,896 | -0.07(-0.69%) |
Nov 17, 2008 | 9.952 | 10.51 | 9.700 | 9.835 | 570,359 | -0.12(-1.17%) |
Nov 14, 2008 | 10.56 | 10.56 | 9.642 | 9.952 | 701,613 | -0.87(-8.06%) |
Nov 13, 2008 | 10.18 | 11.12 | 9.060 | 10.82 | 1,190,049 | +0.38(+3.62%) |
Nov 12, 2008 | 11.10 | 12.76 | 10.35 | 10.45 | 1,671,872 | +0.44(+4.36%) |
Nov 11, 2008 | 10.86 | 11.43 | 9.816 | 10.01 | 834,186 | -1.26(-11.18%) |
Nov 10, 2008 | 12.21 | 12.21 | 10.78 | 11.27 | 384,562 | -0.50(-4.28%) |
Nov 07, 2008 | 12.26 | 12.57 | 11.44 | 11.77 | 470,852 | -0.20(-1.70%) |
Nov 06, 2008 | 13.38 | 13.64 | 11.89 | 11.98 | 680,219 | -1.51(-11.21%) |
Nov 05, 2008 | 14.39 | 14.39 | 13.43 | 13.49 | 616,671 | -0.97(-6.70%) |
Nov 04, 2008 | 12.72 | 14.54 | 12.72 | 14.46 | 701,435 | +1.67(+13.03%) |