Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.98 | 11.26 | 10.67 | 10.81 | 533,463 | -0.04(-0.39%) |
Jan 29, 2009 | 11.43 | 11.64 | 10.82 | 10.85 | 175,575 | -0.63(-5.51%) |
Jan 28, 2009 | 11.09 | 11.62 | 11.09 | 11.49 | 366,875 | +0.42(+3.79%) |
Jan 27, 2009 | 11.14 | 11.36 | 10.94 | 11.07 | 409,931 | +0.06(+0.52%) |
Jan 26, 2009 | 11.20 | 11.20 | 10.84 | 11.01 | 661,374 | -0.08(-0.71%) |
Jan 23, 2009 | 11.50 | 11.71 | 10.82 | 11.09 | 640,860 | -0.66(-5.63%) |
Jan 22, 2009 | 12.18 | 12.46 | 11.70 | 11.75 | 465,689 | -0.53(-4.29%) |
Jan 21, 2009 | 12.02 | 12.40 | 11.76 | 12.28 | 460,143 | +0.44(+3.73%) |
Jan 20, 2009 | 13.29 | 13.31 | 11.83 | 11.83 | 934,726 | -1.69(-12.47%) |
Jan 16, 2009 | 14.39 | 14.55 | 13.14 | 13.52 | 278,003 | -0.80(-5.61%) |
Jan 15, 2009 | 13.82 | 14.38 | 13.56 | 14.32 | 273,806 | +0.49(+3.55%) |
Jan 14, 2009 | 13.95 | 14.29 | 13.43 | 13.83 | 358,545 | -0.39(-2.75%) |
Jan 13, 2009 | 13.90 | 14.41 | 13.90 | 14.22 | 363,005 | +0.18(+1.27%) |
Jan 12, 2009 | 13.88 | 14.33 | 13.67 | 14.05 | 214,256 | +0.07(+0.51%) |
Jan 09, 2009 | 15.01 | 15.33 | 13.90 | 13.98 | 222,316 | -0.99(-6.61%) |
Jan 08, 2009 | 14.89 | 15.24 | 14.66 | 14.96 | 132,511 | -0.13(-0.85%) |
Jan 07, 2009 | 15.39 | 15.75 | 14.87 | 15.09 | 113,492 | -0.52(-3.33%) |
Jan 06, 2009 | 15.14 | 15.85 | 15.11 | 15.61 | 128,244 | +0.55(+3.64%) |
Jan 05, 2009 | 15.39 | 15.45 | 14.77 | 15.06 | 135,491 | -0.29(-1.90%) |
Jan 02, 2009 | 15.36 | 15.50 | 14.64 | 15.35 | 124,448 | +0.04(+0.23%) |
Dec 31, 2008 | 14.49 | 15.50 | 14.45 | 15.32 | 324,143 | +0.82(+5.69%) |
Dec 30, 2008 | 14.09 | 14.52 | 13.73 | 14.49 | 200,048 | +0.41(+2.93%) |
Dec 29, 2008 | 14.02 | 14.30 | 13.78 | 14.08 | 180,783 | +0.06(+0.41%) |
Dec 26, 2008 | 13.99 | 14.30 | 13.66 | 14.02 | 72,269 | +0.15(+1.08%) |
Dec 24, 2008 | 14.05 | 14.13 | 13.83 | 13.88 | 130,830 | -0.13(-0.91%) |
Dec 23, 2008 | 13.78 | 14.12 | 13.67 | 14.00 | 295,262 | +0.32(+2.34%) |
Dec 22, 2008 | 14.27 | 14.27 | 13.21 | 13.68 | 363,191 | -0.58(-4.09%) |
Dec 19, 2008 | 15.13 | 15.13 | 14.10 | 14.27 | 556,958 | -0.60(-4.07%) |
Dec 18, 2008 | 15.23 | 15.40 | 14.69 | 14.87 | 281,462 | -0.31(-2.06%) |
Dec 17, 2008 | 14.12 | 15.50 | 14.10 | 15.18 | 274,491 | +0.83(+5.80%) |
Dec 16, 2008 | 13.94 | 14.59 | 13.73 | 14.35 | 502,379 | +0.73(+5.32%) |
Dec 15, 2008 | 13.29 | 14.22 | 13.29 | 13.63 | 268,322 | -0.30(-2.15%) |
Dec 12, 2008 | 13.36 | 14.18 | 13.21 | 13.93 | 365,727 | +0.29(+2.14%) |
Dec 11, 2008 | 14.48 | 14.58 | 13.41 | 13.63 | 424,353 | -1.06(-7.21%) |
Dec 10, 2008 | 15.41 | 15.56 | 14.48 | 14.69 | 374,640 | -0.69(-4.48%) |
Dec 09, 2008 | 15.65 | 16.11 | 15.02 | 15.38 | 327,755 | -0.36(-2.30%) |
Dec 08, 2008 | 16.12 | 16.39 | 15.18 | 15.75 | 247,609 | +0.04(+0.27%) |
Dec 05, 2008 | 14.96 | 15.74 | 14.47 | 15.70 | 263,173 | +0.46(+2.99%) |
Dec 04, 2008 | 15.29 | 16.24 | 14.89 | 15.25 | 214,473 | -0.22(-1.43%) |
Dec 03, 2008 | 15.18 | 15.80 | 14.31 | 15.47 | 300,019 | +0.63(+4.22%) |
Dec 02, 2008 | 14.15 | 14.99 | 13.41 | 14.84 | 332,842 | +1.02(+7.41%) |
Dec 01, 2008 | 13.77 | 15.13 | 13.70 | 13.82 | 245,264 | -0.90(-6.14%) |
Nov 28, 2008 | 14.91 | 15.05 | 14.44 | 14.72 | 184,253 | -0.38(-2.54%) |
Nov 26, 2008 | 13.96 | 15.41 | 13.96 | 15.11 | 286,645 | +0.81(+5.67%) |
Nov 25, 2008 | 14.20 | 14.42 | 13.64 | 14.30 | 285,603 | +0.21(+1.52%) |
Nov 24, 2008 | 14.10 | 14.26 | 13.54 | 14.08 | 611,554 | +0.43(+3.18%) |
Nov 21, 2008 | 13.48 | 13.79 | 12.70 | 13.65 | 468,552 | +0.36(+2.73%) |
Nov 20, 2008 | 14.02 | 14.63 | 13.27 | 13.29 | 315,643 | -0.73(-5.18%) |
Nov 19, 2008 | 15.22 | 15.35 | 14.01 | 14.01 | 277,598 | -1.31(-8.54%) |
Nov 18, 2008 | 14.39 | 15.60 | 14.12 | 15.32 | 287,201 | +0.67(+4.56%) |
Nov 17, 2008 | 14.94 | 15.06 | 14.22 | 14.65 | 204,733 | -0.46(-3.01%) |
Nov 14, 2008 | 15.71 | 16.34 | 14.98 | 15.11 | 251,970 | -0.95(-5.89%) |
Nov 13, 2008 | 15.07 | 16.24 | 14.15 | 16.05 | 319,981 | +1.05(+6.97%) |
Nov 12, 2008 | 15.88 | 15.88 | 14.84 | 15.01 | 232,607 | -1.09(-6.76%) |
Nov 11, 2008 | 16.27 | 16.48 | 15.79 | 16.09 | 172,271 | -0.29(-1.78%) |
Nov 10, 2008 | 16.69 | 17.14 | 16.12 | 16.39 | 181,109 | +0.05(+0.30%) |
Nov 07, 2008 | 16.12 | 16.54 | 15.96 | 16.34 | 197,483 | +0.38(+2.41%) |
Nov 06, 2008 | 16.68 | 16.80 | 15.70 | 15.95 | 218,086 | -0.90(-5.32%) |
Nov 05, 2008 | 17.57 | 18.29 | 16.76 | 16.85 | 256,739 | -0.90(-5.05%) |
Nov 04, 2008 | 17.56 | 17.95 | 17.05 | 17.74 | 224,719 | +0.48(+2.76%) |