Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.89 | 14.97 | 14.42 | 14.42 | 23,462 | +0.48(+3.44%) |
Jan 29, 2009 | 13.90 | 14.20 | 13.78 | 13.94 | 10,327 | +0.44(+3.26%) |
Jan 28, 2009 | 12.52 | 13.50 | 12.52 | 13.50 | 13,949 | +0.85(+6.72%) |
Jan 27, 2009 | 12.87 | 13.02 | 12.29 | 12.65 | 62,998 | +0.02(+0.16%) |
Jan 26, 2009 | 13.00 | 13.00 | 12.50 | 12.63 | 28,388 | -0.33(-2.55%) |
Jan 23, 2009 | 13.47 | 13.47 | 12.67 | 12.96 | 10,400 | +0.29(+2.29%) |
Jan 22, 2009 | 12.01 | 13.40 | 12.01 | 12.67 | 28,594 | -0.15(-1.17%) |
Jan 21, 2009 | 12.05 | 13.44 | 12.05 | 12.82 | 20,871 | +0.22(+1.75%) |
Jan 20, 2009 | 12.65 | 13.88 | 12.37 | 12.60 | 16,015 | -0.85(-6.30%) |
Jan 16, 2009 | 13.25 | 13.98 | 13.05 | 13.45 | 5,400 | -0.02(-0.17%) |
Jan 15, 2009 | 13.36 | 14.15 | 13.08 | 13.47 | 16,891 | -0.01(-0.07%) |
Jan 14, 2009 | 13.10 | 13.71 | 13.01 | 13.48 | 11,061 | +0.19(+1.43%) |
Jan 13, 2009 | 13.27 | 14.16 | 13.26 | 13.29 | 15,420 | -0.24(-1.77%) |
Jan 12, 2009 | 13.67 | 14.57 | 13.09 | 13.53 | 12,854 | -0.37(-2.66%) |
Jan 09, 2009 | 14.39 | 14.52 | 13.74 | 13.90 | 12,196 | -0.66(-4.53%) |
Jan 08, 2009 | 14.48 | 14.56 | 14.40 | 14.56 | 5,100 | +0.05(+0.34%) |
Jan 07, 2009 | 14.55 | 14.60 | 14.37 | 14.51 | 20,927 | +0.27(+1.90%) |
Jan 06, 2009 | 13.47 | 14.41 | 13.47 | 14.24 | 19,370 | +0.56(+4.09%) |
Jan 05, 2009 | 13.64 | 13.90 | 13.48 | 13.68 | 18,058 | -0.18(-1.30%) |
Jan 02, 2009 | 13.47 | 14.00 | 13.30 | 13.86 | 14,904 | +0.07(+0.51%) |
Dec 31, 2008 | 13.25 | 13.99 | 13.25 | 13.79 | 20,586 | +0.49(+3.68%) |
Dec 30, 2008 | 12.64 | 13.67 | 12.59 | 13.30 | 12,905 | +0.58(+4.56%) |
Dec 29, 2008 | 12.68 | 12.82 | 12.33 | 12.72 | 15,020 | -0.07(-0.55%) |
Dec 26, 2008 | 13.00 | 13.00 | 12.57 | 12.79 | 11,918 | +0.00(+0.00%) |
Dec 24, 2008 | 12.38 | 12.92 | 12.38 | 12.79 | 31,040 | +0.14(+1.11%) |
Dec 23, 2008 | 12.28 | 12.73 | 12.28 | 12.65 | 35,605 | +0.09(+0.72%) |
Dec 22, 2008 | 13.02 | 13.08 | 12.25 | 12.56 | 66,676 | -0.31(-2.41%) |
Dec 19, 2008 | 12.76 | 13.39 | 12.62 | 12.87 | 27,730 | -0.02(-0.16%) |
Dec 18, 2008 | 13.10 | 13.16 | 12.70 | 12.89 | 45,589 | -0.11(-0.85%) |
Dec 17, 2008 | 13.39 | 13.39 | 12.93 | 13.00 | 35,151 | -0.43(-3.20%) |
Dec 16, 2008 | 13.50 | 13.57 | 12.93 | 13.43 | 50,137 | +0.02(+0.15%) |
Dec 15, 2008 | 13.89 | 13.99 | 13.10 | 13.41 | 27,957 | -0.34(-2.47%) |
Dec 12, 2008 | 13.13 | 14.10 | 13.13 | 13.75 | 37,783 | +0.05(+0.36%) |
Dec 11, 2008 | 14.00 | 14.09 | 13.29 | 13.70 | 26,687 | -0.31(-2.21%) |
Dec 10, 2008 | 13.40 | 14.30 | 13.40 | 14.01 | 16,736 | +0.01(+0.07%) |
Dec 09, 2008 | 14.30 | 14.73 | 13.70 | 14.00 | 68,434 | -0.53(-3.65%) |
Dec 08, 2008 | 14.28 | 14.99 | 14.28 | 14.53 | 19,843 | +0.05(+0.35%) |
Dec 05, 2008 | 13.50 | 14.90 | 13.20 | 14.48 | 15,859 | +0.52(+3.72%) |
Dec 04, 2008 | 14.13 | 14.30 | 13.04 | 13.96 | 33,124 | +0.43(+3.18%) |
Dec 03, 2008 | 13.38 | 13.66 | 12.70 | 13.53 | 13,484 | +0.52(+4.00%) |
Dec 02, 2008 | 13.15 | 13.20 | 12.50 | 13.01 | 8,710 | -0.07(-0.54%) |
Dec 01, 2008 | 13.15 | 13.69 | 12.50 | 13.08 | 9,851 | -0.27(-2.02%) |
Nov 28, 2008 | 12.97 | 14.20 | 11.53 | 13.35 | 27,579 | -0.40(-2.91%) |
Nov 26, 2008 | 14.06 | 14.07 | 12.60 | 13.75 | 24,580 | -0.14(-1.01%) |
Nov 25, 2008 | 13.00 | 14.33 | 13.00 | 13.89 | 10,457 | -0.36(-2.53%) |
Nov 24, 2008 | 14.09 | 14.25 | 13.49 | 14.25 | 17,763 | +0.65(+4.78%) |
Nov 21, 2008 | 14.19 | 14.49 | 12.32 | 13.60 | 35,835 | -0.56(-3.95%) |
Nov 20, 2008 | 13.73 | 14.50 | 13.00 | 14.16 | 52,022 | +0.26(+1.87%) |
Nov 19, 2008 | 13.72 | 14.75 | 13.72 | 13.90 | 6,205 | +0.04(+0.29%) |
Nov 18, 2008 | 13.90 | 14.11 | 13.57 | 13.86 | 43,648 | -0.14(-1.00%) |
Nov 17, 2008 | 14.51 | 14.52 | 13.66 | 14.00 | 58,140 | -0.61(-4.18%) |
Nov 14, 2008 | 14.87 | 15.84 | 14.39 | 14.61 | 32,388 | -0.75(-4.88%) |
Nov 13, 2008 | 14.80 | 15.80 | 14.80 | 15.36 | 18,469 | +0.45(+3.02%) |
Nov 12, 2008 | 14.45 | 14.99 | 14.31 | 14.91 | 9,827 | +0.01(+0.07%) |
Nov 11, 2008 | 14.48 | 14.99 | 14.48 | 14.90 | 9,862 | -0.01(-0.07%) |
Nov 10, 2008 | 15.03 | 15.20 | 14.68 | 14.91 | 13,640 | -0.12(-0.80%) |
Nov 07, 2008 | 14.82 | 15.69 | 14.79 | 15.03 | 36,958 | -0.02(-0.13%) |
Nov 06, 2008 | 14.30 | 15.35 | 14.30 | 15.05 | 30,808 | +0.05(+0.33%) |
Nov 05, 2008 | 15.55 | 15.80 | 14.82 | 15.00 | 26,910 | -0.77(-4.88%) |
Nov 04, 2008 | 14.42 | 15.77 | 14.25 | 15.77 | 123,772 | +1.42(+9.90%) |