Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.65 | 13.75 | 13.20 | 13.41 | 0 | -0.04(-0.30%) |
Jan 29, 2009 | 13.51 | 13.65 | 13.00 | 13.45 | 84,211 | -0.35(-2.54%) |
Jan 28, 2009 | 13.17 | 14.04 | 13.17 | 13.80 | 41,630 | +1.37(+11.02%) |
Jan 27, 2009 | 12.01 | 12.70 | 12.01 | 12.43 | 60,192 | +0.52(+4.37%) |
Jan 26, 2009 | 10.59 | 12.27 | 10.47 | 11.91 | 74,125 | +1.87(+18.63%) |
Jan 23, 2009 | 10.90 | 10.90 | 9.940 | 10.04 | 93,267 | -1.06(-9.55%) |
Jan 22, 2009 | 11.29 | 11.51 | 11.06 | 11.10 | 106,563 | -0.56(-4.80%) |
Jan 21, 2009 | 12.59 | 12.73 | 11.11 | 11.66 | 575,650 | -1.17(-9.12%) |
Jan 20, 2009 | 14.00 | 14.00 | 12.80 | 12.83 | 75,265 | -1.78(-12.18%) |
Jan 16, 2009 | 15.24 | 15.44 | 14.58 | 14.61 | 37,928 | -0.69(-4.51%) |
Jan 15, 2009 | 14.95 | 15.30 | 14.36 | 15.30 | 125,214 | +0.05(+0.33%) |
Jan 14, 2009 | 15.46 | 15.46 | 14.75 | 15.25 | 121,976 | -0.68(-4.27%) |
Jan 13, 2009 | 16.29 | 16.29 | 15.82 | 15.93 | 34,515 | -0.35(-2.15%) |
Jan 12, 2009 | 16.89 | 16.89 | 16.27 | 16.28 | 27,223 | -0.36(-2.16%) |
Jan 09, 2009 | 16.62 | 16.64 | 16.14 | 16.64 | 46,162 | +0.14(+0.85%) |
Jan 08, 2009 | 16.65 | 16.65 | 16.20 | 16.50 | 55,668 | -0.21(-1.26%) |
Jan 07, 2009 | 16.50 | 16.90 | 16.42 | 16.71 | 319,651 | +0.08(+0.48%) |
Jan 06, 2009 | 16.19 | 17.18 | 16.19 | 16.63 | 185,464 | +0.38(+2.34%) |
Jan 05, 2009 | 15.98 | 16.30 | 15.63 | 16.25 | 140,834 | +0.37(+2.33%) |
Jan 02, 2009 | 14.92 | 16.09 | 14.80 | 15.88 | 0 | +0.98(+6.58%) |
Jan 01, 2009 | 14.24 | 15.00 | 14.18 | 14.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.24 | 15.00 | 14.18 | 14.90 | 73,982 | +0.55(+3.83%) |
Dec 30, 2008 | 13.74 | 14.54 | 13.50 | 14.35 | 163,938 | +0.49(+3.54%) |
Dec 29, 2008 | 13.76 | 14.00 | 13.00 | 13.86 | 130,192 | +0.26(+1.91%) |
Dec 26, 2008 | 13.53 | 13.68 | 13.35 | 13.60 | 71,892 | -0.04(-0.29%) |
Dec 24, 2008 | 13.20 | 13.69 | 12.89 | 13.64 | 142,400 | +0.69(+5.33%) |
Dec 23, 2008 | 12.76 | 13.17 | 12.68 | 12.95 | 70,426 | +0.10(+0.78%) |
Dec 22, 2008 | 12.62 | 13.13 | 12.62 | 12.85 | 77,305 | +0.18(+1.42%) |
Dec 19, 2008 | 12.53 | 12.81 | 12.41 | 12.67 | 41,274 | +0.24(+1.93%) |
Dec 18, 2008 | 12.98 | 12.98 | 12.16 | 12.43 | 96,003 | +0.23(+1.89%) |
Dec 17, 2008 | 11.87 | 12.43 | 11.85 | 12.20 | 83,018 | +0.29(+2.43%) |
Dec 16, 2008 | 11.82 | 12.10 | 11.68 | 11.91 | 88,331 | +0.05(+0.42%) |
Dec 15, 2008 | 12.08 | 12.16 | 11.81 | 11.86 | 49,118 | -0.23(-1.90%) |
Dec 12, 2008 | 11.90 | 12.12 | 11.64 | 12.09 | 43,826 | -0.07(-0.58%) |
Dec 11, 2008 | 12.34 | 12.43 | 12.15 | 12.16 | 66,847 | -0.23(-1.86%) |
Dec 10, 2008 | 12.30 | 12.52 | 12.19 | 12.39 | 70,324 | +0.09(+0.73%) |
Dec 09, 2008 | 12.30 | 12.63 | 12.25 | 12.30 | 64,548 | -0.12(-0.97%) |
Dec 08, 2008 | 12.00 | 12.55 | 12.00 | 12.42 | 40,646 | +0.42(+3.50%) |
Dec 05, 2008 | 11.80 | 12.15 | 11.60 | 12.00 | 22,649 | +0.02(+0.17%) |
Dec 04, 2008 | 12.04 | 12.50 | 11.86 | 11.98 | 46,614 | -0.42(-3.39%) |
Dec 03, 2008 | 12.31 | 12.52 | 11.88 | 12.40 | 49,014 | -0.06(-0.48%) |
Dec 02, 2008 | 12.54 | 12.98 | 12.40 | 12.46 | 69,754 | -0.18(-1.42%) |
Dec 01, 2008 | 12.89 | 13.00 | 12.52 | 12.64 | 38,713 | -0.55(-4.17%) |
Nov 28, 2008 | 12.71 | 13.19 | 12.62 | 13.19 | 17,049 | +0.69(+5.52%) |
Nov 26, 2008 | 11.78 | 12.50 | 11.71 | 12.50 | 50,943 | +0.32(+2.63%) |
Nov 25, 2008 | 11.70 | 12.25 | 11.70 | 12.18 | 62,894 | +0.37(+3.13%) |
Nov 24, 2008 | 10.76 | 12.17 | 10.76 | 11.81 | 104,963 | +1.61(+15.78%) |
Nov 21, 2008 | 10.78 | 11.30 | 9.900 | 10.20 | 56,304 | -0.58(-5.38%) |
Nov 20, 2008 | 11.73 | 11.79 | 10.46 | 10.78 | 152,878 | -1.26(-10.47%) |
Nov 19, 2008 | 13.57 | 13.57 | 12.04 | 12.04 | 48,852 | -1.69(-12.31%) |
Nov 18, 2008 | 14.01 | 14.01 | 13.73 | 13.73 | 45,610 | -0.16(-1.15%) |
Nov 17, 2008 | 14.23 | 14.23 | 13.63 | 13.89 | 50,455 | -0.51(-3.54%) |
Nov 14, 2008 | 14.51 | 14.65 | 14.02 | 14.40 | 17,576 | -0.10(-0.70%) |
Nov 13, 2008 | 14.76 | 14.76 | 13.89 | 14.50 | 38,721 | -0.50(-3.32%) |
Nov 12, 2008 | 15.35 | 15.35 | 14.94 | 15.00 | 31,814 | -0.45(-2.92%) |
Nov 11, 2008 | 15.20 | 15.56 | 14.89 | 15.45 | 45,288 | +0.40(+2.66%) |
Nov 10, 2008 | 15.25 | 15.65 | 14.93 | 15.05 | 47,401 | -0.03(-0.20%) |
Nov 07, 2008 | 15.25 | 15.64 | 15.08 | 15.08 | 44,340 | -0.32(-2.08%) |
Nov 06, 2008 | 15.68 | 15.68 | 15.17 | 15.40 | 43,003 | -0.28(-1.79%) |
Nov 05, 2008 | 16.32 | 16.44 | 15.50 | 15.68 | 34,573 | -0.46(-2.85%) |
Nov 04, 2008 | 15.87 | 16.46 | 15.82 | 16.14 | 32,974 | +0.44(+2.80%) |