Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.36 | 13.47 | 13.01 | 13.16 | 0 | -0.20(-1.50%) |
Jan 29, 2009 | 13.42 | 13.46 | 13.06 | 13.36 | 392,584 | -0.04(-0.32%) |
Jan 28, 2009 | 13.31 | 13.54 | 13.11 | 13.41 | 551,236 | +0.36(+2.75%) |
Jan 27, 2009 | 13.18 | 13.38 | 12.99 | 13.05 | 435,608 | -0.15(-1.14%) |
Jan 26, 2009 | 13.18 | 13.43 | 13.05 | 13.20 | 899,675 | +0.16(+1.21%) |
Jan 23, 2009 | 12.78 | 13.21 | 12.55 | 13.04 | 536,327 | +0.01(+0.06%) |
Jan 22, 2009 | 13.51 | 13.51 | 12.80 | 13.03 | 622,929 | -0.47(-3.50%) |
Jan 21, 2009 | 12.65 | 13.70 | 12.46 | 13.51 | 1,345,765 | +1.13(+9.15%) |
Jan 20, 2009 | 13.00 | 13.00 | 12.34 | 12.37 | 1,096,528 | -0.67(-5.16%) |
Jan 16, 2009 | 13.35 | 13.39 | 12.78 | 13.05 | 814,580 | -0.10(-0.76%) |
Jan 15, 2009 | 13.42 | 13.42 | 12.90 | 13.15 | 962,670 | +0.11(+0.88%) |
Jan 14, 2009 | 14.20 | 14.20 | 12.99 | 13.03 | 788,960 | -1.07(-7.58%) |
Jan 13, 2009 | 14.23 | 14.34 | 13.87 | 14.10 | 556,125 | -0.24(-1.65%) |
Jan 12, 2009 | 14.45 | 14.60 | 14.23 | 14.34 | 483,415 | -0.36(-2.44%) |
Jan 09, 2009 | 15.30 | 15.30 | 14.37 | 14.70 | 678,881 | -0.43(-2.84%) |
Jan 08, 2009 | 15.37 | 15.45 | 15.03 | 15.13 | 726,127 | -0.24(-1.59%) |
Jan 07, 2009 | 15.71 | 16.00 | 15.26 | 15.37 | 807,298 | -0.29(-1.88%) |
Jan 06, 2009 | 16.23 | 16.23 | 15.46 | 15.67 | 609,553 | +0.21(+1.39%) |
Jan 05, 2009 | 15.39 | 15.59 | 15.08 | 15.45 | 747,154 | +0.30(+1.99%) |
Jan 02, 2009 | 15.33 | 15.41 | 15.00 | 15.15 | 0 | -0.21(-1.35%) |
Jan 01, 2009 | 15.59 | 15.64 | 15.11 | 15.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.59 | 15.64 | 15.11 | 15.36 | 348,213 | -0.24(-1.52%) |
Dec 30, 2008 | 14.95 | 15.62 | 14.77 | 15.59 | 614,598 | +0.90(+6.10%) |
Dec 29, 2008 | 14.57 | 14.75 | 14.32 | 14.70 | 488,846 | +0.17(+1.18%) |
Dec 26, 2008 | 14.40 | 14.56 | 14.34 | 14.53 | 63,409 | +0.11(+0.80%) |
Dec 24, 2008 | 14.40 | 14.63 | 14.29 | 14.41 | 1,145,388 | +0.08(+0.55%) |
Dec 23, 2008 | 14.58 | 14.82 | 14.17 | 14.33 | 881,076 | -0.20(-1.38%) |
Dec 22, 2008 | 16.18 | 16.18 | 14.26 | 14.53 | 2,321,347 | -1.61(-9.99%) |
Dec 19, 2008 | 15.87 | 16.27 | 15.00 | 16.15 | 1,254,109 | +0.21(+1.30%) |
Dec 18, 2008 | 15.74 | 16.18 | 15.51 | 15.94 | 863,425 | +0.11(+0.68%) |
Dec 17, 2008 | 15.84 | 15.96 | 15.66 | 15.83 | 747,848 | -0.06(-0.36%) |
Dec 16, 2008 | 15.79 | 16.05 | 15.29 | 15.89 | 1,205,159 | +0.16(+1.00%) |
Dec 15, 2008 | 15.50 | 16.48 | 14.96 | 15.73 | 1,521,496 | +0.24(+1.57%) |
Dec 12, 2008 | 14.70 | 15.54 | 14.70 | 15.49 | 1,352,171 | +0.42(+2.76%) |
Dec 11, 2008 | 15.00 | 15.41 | 14.68 | 15.07 | 904,351 | +0.50(+3.45%) |
Dec 10, 2008 | 14.02 | 14.72 | 13.89 | 14.57 | 826,721 | +0.64(+4.58%) |
Dec 09, 2008 | 13.77 | 14.12 | 13.57 | 13.93 | 1,164,751 | +0.24(+1.73%) |
Dec 08, 2008 | 12.90 | 13.74 | 12.86 | 13.69 | 567,685 | +1.07(+8.46%) |
Dec 05, 2008 | 12.59 | 12.80 | 12.12 | 12.63 | 842,197 | +0.09(+0.74%) |
Dec 04, 2008 | 12.90 | 13.08 | 12.40 | 12.53 | 812,085 | -0.47(-3.59%) |
Dec 03, 2008 | 12.63 | 13.01 | 12.12 | 13.00 | 1,068,289 | +0.72(+5.90%) |
Dec 02, 2008 | 12.90 | 13.01 | 12.07 | 12.27 | 919,749 | -0.49(-3.82%) |
Dec 01, 2008 | 13.01 | 13.35 | 12.73 | 12.76 | 699,147 | -0.62(-4.66%) |
Nov 28, 2008 | 13.02 | 13.59 | 12.81 | 13.39 | 343,492 | +0.40(+3.09%) |
Nov 26, 2008 | 12.86 | 13.03 | 12.38 | 12.98 | 627,179 | +0.19(+1.51%) |
Nov 25, 2008 | 13.22 | 13.44 | 12.45 | 12.79 | 703,227 | -0.07(-0.56%) |
Nov 24, 2008 | 12.12 | 13.04 | 11.96 | 12.86 | 1,639,251 | +0.93(+7.81%) |
Nov 21, 2008 | 12.10 | 12.42 | 11.68 | 11.93 | 2,282,291 | +0.04(+0.30%) |
Nov 20, 2008 | 11.99 | 12.42 | 11.79 | 11.89 | 1,059,400 | -0.37(-2.98%) |
Nov 19, 2008 | 12.38 | 12.72 | 12.14 | 12.26 | 1,187,594 | -0.11(-0.87%) |
Nov 18, 2008 | 12.93 | 13.08 | 12.11 | 12.37 | 1,430,176 | -0.57(-4.43%) |
Nov 17, 2008 | 13.24 | 13.24 | 12.85 | 12.94 | 412,708 | -0.11(-0.88%) |
Nov 14, 2008 | 13.29 | 13.39 | 12.98 | 13.06 | 0 | -0.43(-3.19%) |
Nov 13, 2008 | 12.85 | 13.49 | 12.22 | 13.49 | 1,533,929 | +0.62(+4.79%) |
Nov 12, 2008 | 12.90 | 12.97 | 12.75 | 12.87 | 1,479,192 | -0.30(-2.29%) |
Nov 11, 2008 | 13.30 | 13.35 | 12.51 | 13.17 | 1,687,808 | -0.16(-1.24%) |
Nov 10, 2008 | 13.70 | 13.78 | 13.24 | 13.34 | 1,350,452 | -0.04(-0.27%) |
Nov 07, 2008 | 13.70 | 13.92 | 13.26 | 13.37 | 706,247 | -0.30(-2.20%) |
Nov 06, 2008 | 14.27 | 14.53 | 13.57 | 13.67 | 786,717 | -0.75(-5.17%) |
Nov 05, 2008 | 14.26 | 15.04 | 14.26 | 14.42 | 521,200 | -0.24(-1.66%) |
Nov 04, 2008 | 14.11 | 14.93 | 13.94 | 14.66 | 555,818 | +0.72(+5.14%) |