Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.97 | 14.72 | 13.58 | 14.55 | 18,747 | +0.85(+6.21%) |
Jan 29, 2009 | 14.15 | 14.15 | 13.52 | 13.70 | 89,307 | -0.42(-2.96%) |
Jan 28, 2009 | 14.14 | 14.29 | 14.03 | 14.12 | 26,371 | +0.40(+2.89%) |
Jan 27, 2009 | 13.79 | 13.90 | 13.51 | 13.72 | 12,076 | +0.28(+2.07%) |
Jan 26, 2009 | 12.95 | 14.52 | 12.95 | 13.44 | 26,335 | +0.16(+1.20%) |
Jan 23, 2009 | 12.95 | 15.32 | 12.43 | 13.28 | 17,073 | -0.02(-0.12%) |
Jan 22, 2009 | 14.37 | 16.03 | 12.93 | 13.30 | 8,133 | -0.36(-2.62%) |
Jan 21, 2009 | 13.67 | 13.67 | 13.13 | 13.66 | 44,392 | +0.38(+2.87%) |
Jan 20, 2009 | 14.35 | 14.35 | 13.23 | 13.28 | 22,288 | -1.10(-7.64%) |
Jan 16, 2009 | 14.73 | 14.78 | 13.88 | 14.37 | 46,924 | +0.50(+3.57%) |
Jan 15, 2009 | 13.37 | 14.24 | 13.28 | 13.88 | 29,297 | +0.31(+2.28%) |
Jan 14, 2009 | 14.36 | 14.36 | 13.29 | 13.57 | 50,659 | -0.78(-5.45%) |
Jan 13, 2009 | 14.95 | 14.95 | 14.18 | 14.35 | 33,464 | -0.35(-2.39%) |
Jan 12, 2009 | 16.00 | 16.00 | 14.64 | 14.70 | 26,725 | -1.13(-7.12%) |
Jan 09, 2009 | 16.17 | 16.31 | 15.68 | 15.83 | 19,253 | -0.08(-0.50%) |
Jan 08, 2009 | 16.14 | 16.14 | 15.25 | 15.91 | 19,320 | +0.49(+3.20%) |
Jan 07, 2009 | 16.64 | 16.64 | 15.29 | 15.42 | 26,164 | -0.97(-5.91%) |
Jan 06, 2009 | 16.87 | 16.96 | 16.08 | 16.38 | 48,301 | -0.25(-1.51%) |
Jan 05, 2009 | 16.42 | 16.98 | 15.98 | 16.64 | 43,787 | +0.42(+2.61%) |
Jan 02, 2009 | 15.52 | 16.24 | 15.44 | 16.21 | 24,711 | +0.85(+5.54%) |
Dec 31, 2008 | 15.52 | 15.52 | 15.12 | 15.36 | 30,463 | +0.41(+2.76%) |
Dec 30, 2008 | 14.44 | 16.19 | 14.44 | 14.95 | 61,216 | +0.65(+4.52%) |
Dec 29, 2008 | 14.96 | 14.96 | 14.19 | 14.30 | 20,257 | +0.05(+0.35%) |
Dec 26, 2008 | 14.20 | 14.27 | 14.05 | 14.25 | 5,853 | +0.21(+1.48%) |
Dec 24, 2008 | 14.14 | 14.14 | 13.90 | 14.04 | 14,899 | -0.06(-0.46%) |
Dec 23, 2008 | 14.60 | 14.60 | 14.11 | 14.11 | 10,257 | +0.12(+0.85%) |
Dec 22, 2008 | 14.56 | 14.64 | 13.60 | 13.99 | 23,696 | -0.26(-1.80%) |
Dec 19, 2008 | 15.13 | 15.13 | 14.17 | 14.25 | 31,069 | -0.09(-0.65%) |
Dec 18, 2008 | 14.99 | 14.99 | 14.29 | 14.34 | 21,604 | -0.37(-2.50%) |
Dec 17, 2008 | 14.32 | 14.93 | 13.34 | 14.71 | 50,833 | +0.85(+6.15%) |
Dec 16, 2008 | 13.33 | 13.92 | 13.25 | 13.85 | 31,054 | +0.86(+6.58%) |
Dec 15, 2008 | 13.76 | 13.76 | 12.63 | 13.00 | 9,424 | -0.11(-0.82%) |
Dec 12, 2008 | 13.12 | 13.49 | 12.57 | 13.11 | 46,272 | +0.16(+1.26%) |
Dec 11, 2008 | 13.41 | 13.52 | 12.83 | 12.94 | 19,932 | -0.12(-0.95%) |
Dec 10, 2008 | 13.31 | 13.31 | 12.79 | 13.07 | 16,682 | +0.32(+2.52%) |
Dec 09, 2008 | 14.35 | 15.40 | 12.74 | 12.74 | 20,189 | -1.01(-7.36%) |
Dec 08, 2008 | 13.62 | 13.97 | 13.58 | 13.76 | 24,075 | +0.69(+5.27%) |
Dec 05, 2008 | 13.07 | 13.07 | 12.17 | 13.07 | 25,804 | +0.34(+2.65%) |
Dec 04, 2008 | 12.96 | 13.36 | 12.73 | 12.73 | 23,300 | -0.32(-2.48%) |
Dec 03, 2008 | 12.85 | 13.33 | 12.31 | 13.05 | 30,671 | -0.51(-3.76%) |
Dec 02, 2008 | 12.70 | 13.73 | 12.37 | 13.56 | 20,307 | +1.57(+13.11%) |
Dec 01, 2008 | 15.08 | 15.08 | 11.99 | 11.99 | 15,295 | -1.77(-12.88%) |
Nov 28, 2008 | 13.73 | 13.85 | 13.62 | 13.76 | 9,557 | +0.27(+2.02%) |
Nov 26, 2008 | 12.33 | 13.79 | 12.33 | 13.49 | 32,052 | +0.72(+5.64%) |
Nov 25, 2008 | 12.78 | 12.79 | 11.97 | 12.77 | 8,226 | +0.69(+5.68%) |
Nov 24, 2008 | 10.91 | 12.27 | 10.91 | 12.08 | 27,230 | +1.72(+16.55%) |
Nov 21, 2008 | 10.26 | 10.38 | 9.891 | 10.37 | 29,352 | +0.66(+6.77%) |
Nov 20, 2008 | 11.10 | 11.10 | 9.710 | 9.710 | 39,659 | -1.69(-14.84%) |
Nov 19, 2008 | 12.59 | 12.78 | 11.40 | 11.40 | 14,480 | -1.37(-10.74%) |
Nov 18, 2008 | 13.14 | 13.50 | 12.37 | 12.77 | 21,098 | -0.58(-4.35%) |
Nov 17, 2008 | 13.46 | 13.74 | 13.13 | 13.35 | 35,962 | -0.30(-2.21%) |
Nov 14, 2008 | 14.72 | 14.72 | 13.31 | 13.66 | 70,945 | -0.65(-4.52%) |
Nov 13, 2008 | 12.67 | 14.30 | 12.64 | 14.30 | 87,773 | +1.68(+13.31%) |
Nov 12, 2008 | 14.51 | 14.51 | 12.62 | 12.62 | 522,953 | -2.30(-15.40%) |
Nov 11, 2008 | 15.63 | 15.63 | 14.66 | 14.92 | 650,594 | -1.07(-6.67%) |
Nov 10, 2008 | 18.17 | 19.18 | 15.74 | 15.99 | 324,968 | -0.26(-1.61%) |
Nov 07, 2008 | 15.72 | 16.49 | 15.72 | 16.25 | 308,979 | +0.81(+5.22%) |
Nov 06, 2008 | 16.91 | 16.91 | 15.26 | 15.44 | 56,765 | -1.90(-10.94%) |
Nov 05, 2008 | 21.71 | 21.71 | 17.20 | 17.34 | 42,278 | -2.55(-12.83%) |
Nov 04, 2008 | 19.74 | 20.46 | 19.16 | 19.89 | 48,620 | +2.30(+13.07%) |