Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.87 | 15.88 | 14.52 | 14.71 | 264,258 | -1.62(-9.93%) |
Jan 29, 2009 | 16.51 | 16.72 | 16.23 | 16.34 | 147,815 | -0.47(-2.81%) |
Jan 28, 2009 | 15.70 | 16.84 | 15.62 | 16.81 | 179,681 | +1.51(+9.88%) |
Jan 27, 2009 | 14.37 | 15.51 | 14.23 | 15.30 | 171,725 | +1.21(+8.55%) |
Jan 26, 2009 | 14.54 | 15.53 | 14.02 | 14.09 | 168,056 | -0.32(-2.25%) |
Jan 23, 2009 | 14.00 | 15.04 | 13.69 | 14.42 | 343,714 | +0.11(+0.78%) |
Jan 22, 2009 | 14.40 | 14.83 | 13.93 | 14.31 | 131,632 | -0.42(-2.83%) |
Jan 21, 2009 | 14.92 | 14.92 | 14.28 | 14.72 | 204,681 | +0.02(+0.13%) |
Jan 20, 2009 | 15.99 | 15.99 | 14.42 | 14.71 | 243,616 | -1.69(-10.29%) |
Jan 16, 2009 | 17.00 | 17.36 | 15.51 | 16.39 | 164,842 | -0.28(-1.67%) |
Jan 15, 2009 | 16.08 | 16.82 | 14.90 | 16.67 | 273,288 | +0.69(+4.29%) |
Jan 14, 2009 | 16.90 | 17.03 | 15.85 | 15.98 | 106,853 | -1.25(-7.26%) |
Jan 13, 2009 | 16.87 | 17.96 | 16.48 | 17.24 | 156,139 | +0.17(+0.98%) |
Jan 12, 2009 | 19.35 | 19.35 | 16.70 | 17.07 | 195,732 | -2.23(-11.53%) |
Jan 09, 2009 | 20.83 | 20.88 | 19.13 | 19.29 | 208,176 | -1.55(-7.43%) |
Jan 08, 2009 | 20.03 | 20.88 | 19.59 | 20.84 | 155,705 | +0.59(+2.93%) |
Jan 07, 2009 | 20.84 | 21.41 | 20.17 | 20.25 | 274,009 | -1.33(-6.14%) |
Jan 06, 2009 | 20.90 | 21.90 | 20.66 | 21.58 | 397,202 | +0.91(+4.40%) |
Jan 05, 2009 | 19.85 | 21.36 | 19.80 | 20.67 | 352,453 | +0.57(+2.81%) |
Jan 02, 2009 | 19.01 | 20.56 | 18.68 | 20.10 | 218,452 | +1.21(+6.43%) |
Dec 31, 2008 | 17.62 | 19.01 | 17.62 | 18.89 | 341,025 | +1.29(+7.32%) |
Dec 30, 2008 | 16.50 | 17.73 | 16.20 | 17.60 | 225,747 | +1.25(+7.66%) |
Dec 29, 2008 | 16.95 | 17.22 | 16.01 | 16.35 | 159,115 | -0.43(-2.54%) |
Dec 26, 2008 | 16.41 | 16.95 | 15.93 | 16.77 | 76,295 | +0.18(+1.06%) |
Dec 24, 2008 | 16.49 | 16.92 | 16.20 | 16.60 | 60,828 | +0.20(+1.24%) |
Dec 23, 2008 | 16.35 | 17.00 | 16.28 | 16.39 | 199,422 | +0.11(+0.68%) |
Dec 22, 2008 | 17.85 | 17.85 | 15.53 | 16.28 | 177,408 | -1.59(-8.92%) |
Dec 19, 2008 | 19.14 | 19.21 | 17.63 | 17.88 | 221,550 | -0.90(-4.79%) |
Dec 18, 2008 | 20.88 | 20.92 | 18.17 | 18.78 | 235,954 | -1.79(-8.70%) |
Dec 17, 2008 | 19.72 | 21.04 | 19.62 | 20.56 | 350,513 | +0.52(+2.59%) |
Dec 16, 2008 | 18.01 | 20.13 | 18.01 | 20.05 | 279,177 | +1.60(+8.70%) |
Dec 15, 2008 | 19.61 | 20.33 | 18.39 | 18.44 | 255,633 | -0.93(-4.79%) |
Dec 12, 2008 | 18.92 | 20.11 | 18.32 | 19.37 | 260,045 | -0.30(-1.51%) |
Dec 11, 2008 | 19.70 | 21.25 | 19.04 | 19.67 | 401,459 | -0.33(-1.67%) |
Dec 10, 2008 | 20.01 | 20.89 | 19.20 | 20.00 | 404,461 | +0.53(+2.71%) |
Dec 09, 2008 | 17.04 | 20.74 | 17.02 | 19.47 | 548,324 | +1.84(+10.41%) |
Dec 08, 2008 | 15.79 | 18.03 | 15.52 | 17.64 | 625,598 | +3.55(+25.21%) |
Dec 05, 2008 | 13.84 | 14.29 | 12.69 | 14.08 | 326,918 | -0.03(-0.20%) |
Dec 04, 2008 | 13.71 | 14.89 | 13.62 | 14.11 | 343,145 | +0.00(+0.00%) |
Dec 03, 2008 | 13.61 | 14.83 | 13.45 | 14.11 | 231,053 | -0.40(-2.75%) |
Dec 02, 2008 | 13.85 | 14.77 | 13.85 | 14.51 | 385,895 | +1.05(+7.78%) |
Dec 01, 2008 | 15.82 | 15.82 | 13.34 | 13.46 | 254,477 | -2.76(-17.03%) |
Nov 28, 2008 | 15.99 | 16.68 | 15.47 | 16.23 | 76,312 | -0.01(-0.06%) |
Nov 26, 2008 | 14.37 | 16.74 | 14.26 | 16.23 | 319,732 | +1.44(+9.71%) |
Nov 25, 2008 | 14.60 | 14.83 | 13.25 | 14.80 | 278,609 | +0.36(+2.50%) |
Nov 24, 2008 | 13.09 | 14.95 | 12.83 | 14.44 | 377,192 | +1.76(+13.90%) |
Nov 21, 2008 | 11.52 | 12.74 | 11.13 | 12.67 | 409,951 | +1.44(+12.79%) |
Nov 20, 2008 | 13.14 | 13.61 | 11.13 | 11.24 | 379,130 | -2.06(-15.48%) |
Nov 19, 2008 | 14.79 | 15.70 | 13.22 | 13.30 | 224,437 | -2.18(-14.08%) |
Nov 18, 2008 | 16.11 | 16.57 | 14.94 | 15.47 | 306,313 | -0.42(-2.63%) |
Nov 17, 2008 | 15.47 | 16.75 | 15.20 | 15.89 | 390,981 | +0.22(+1.42%) |
Nov 14, 2008 | 17.19 | 17.35 | 15.59 | 15.67 | 224,572 | -1.85(-10.58%) |
Nov 13, 2008 | 15.69 | 17.69 | 14.77 | 17.52 | 266,150 | +2.11(+13.72%) |
Nov 12, 2008 | 16.76 | 16.76 | 15.30 | 15.41 | 313,964 | -1.47(-8.73%) |
Nov 11, 2008 | 17.16 | 17.79 | 16.21 | 16.88 | 233,426 | -0.19(-1.09%) |
Nov 10, 2008 | 17.98 | 18.61 | 16.85 | 17.07 | 310,762 | -0.19(-1.08%) |
Nov 07, 2008 | 17.96 | 18.05 | 16.47 | 17.25 | 176,654 | +0.05(+0.27%) |
Nov 06, 2008 | 18.63 | 19.36 | 17.07 | 17.21 | 200,767 | -1.86(-9.77%) |
Nov 05, 2008 | 19.82 | 20.70 | 18.84 | 19.07 | 274,029 | -1.66(-8.01%) |
Nov 04, 2008 | 21.81 | 22.23 | 20.03 | 20.73 | 248,752 | +0.18(+0.86%) |