Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.90 | 17.00 | 15.91 | 15.96 | 106,831 | -0.93(-5.51%) |
Jan 29, 2009 | 17.15 | 17.40 | 16.74 | 16.89 | 130,252 | -0.39(-2.26%) |
Jan 28, 2009 | 17.13 | 17.47 | 16.93 | 17.28 | 132,797 | +0.38(+2.25%) |
Jan 27, 2009 | 16.89 | 17.36 | 16.85 | 16.90 | 77,360 | +0.11(+0.66%) |
Jan 26, 2009 | 16.75 | 17.11 | 16.45 | 16.79 | 176,374 | +0.22(+1.33%) |
Jan 23, 2009 | 15.30 | 16.79 | 15.30 | 16.57 | 83,335 | +0.84(+5.34%) |
Jan 22, 2009 | 16.44 | 17.29 | 15.13 | 15.73 | 98,930 | -0.97(-5.81%) |
Jan 21, 2009 | 15.03 | 16.75 | 14.97 | 16.70 | 97,539 | +1.81(+12.16%) |
Jan 20, 2009 | 15.63 | 15.89 | 14.88 | 14.89 | 65,185 | -0.88(-5.58%) |
Jan 16, 2009 | 16.17 | 16.44 | 15.33 | 15.77 | 42,861 | -0.30(-1.87%) |
Jan 15, 2009 | 15.58 | 16.07 | 14.91 | 16.07 | 61,078 | +0.47(+3.01%) |
Jan 14, 2009 | 16.74 | 17.00 | 15.48 | 15.60 | 136,702 | -1.40(-8.24%) |
Jan 13, 2009 | 16.20 | 17.33 | 16.20 | 17.00 | 79,505 | +0.80(+4.94%) |
Jan 12, 2009 | 15.75 | 16.39 | 15.74 | 16.20 | 88,113 | +0.48(+3.05%) |
Jan 09, 2009 | 16.67 | 16.76 | 15.67 | 15.72 | 136,321 | -0.90(-5.42%) |
Jan 08, 2009 | 16.88 | 17.21 | 16.27 | 16.62 | 69,028 | -0.35(-2.06%) |
Jan 07, 2009 | 17.88 | 17.97 | 16.61 | 16.97 | 132,837 | -1.06(-5.88%) |
Jan 06, 2009 | 16.75 | 18.72 | 16.68 | 18.03 | 266,259 | +1.49(+9.01%) |
Jan 05, 2009 | 16.63 | 17.00 | 15.90 | 16.54 | 248,368 | -0.05(-0.30%) |
Jan 02, 2009 | 15.36 | 16.71 | 15.01 | 16.59 | 197,458 | +1.26(+8.22%) |
Dec 31, 2008 | 15.41 | 15.63 | 15.14 | 15.33 | 189,176 | -0.02(-0.13%) |
Dec 30, 2008 | 14.89 | 15.43 | 14.64 | 15.35 | 141,138 | +0.55(+3.72%) |
Dec 29, 2008 | 15.48 | 15.84 | 14.75 | 14.80 | 111,906 | -0.69(-4.45%) |
Dec 26, 2008 | 15.99 | 16.25 | 15.44 | 15.49 | 46,720 | -0.44(-2.76%) |
Dec 24, 2008 | 15.52 | 16.11 | 15.09 | 15.93 | 64,921 | +0.49(+3.17%) |
Dec 23, 2008 | 14.90 | 15.72 | 14.84 | 15.44 | 90,211 | +0.61(+4.11%) |
Dec 22, 2008 | 15.78 | 15.89 | 14.03 | 14.83 | 300,809 | -1.04(-6.55%) |
Dec 19, 2008 | 15.88 | 17.06 | 15.68 | 15.87 | 277,725 | +0.45(+2.92%) |
Dec 18, 2008 | 16.14 | 16.23 | 15.21 | 15.42 | 138,478 | -0.50(-3.14%) |
Dec 17, 2008 | 15.51 | 16.10 | 15.20 | 15.92 | 140,687 | +0.32(+2.05%) |
Dec 16, 2008 | 14.84 | 15.80 | 14.26 | 15.60 | 138,935 | +0.94(+6.41%) |
Dec 15, 2008 | 15.00 | 15.41 | 14.19 | 14.66 | 135,250 | -0.59(-3.87%) |
Dec 12, 2008 | 14.60 | 15.40 | 14.48 | 15.25 | 190,047 | +0.34(+2.28%) |
Dec 11, 2008 | 14.92 | 15.95 | 14.46 | 14.91 | 132,715 | -0.24(-1.58%) |
Dec 10, 2008 | 14.95 | 15.65 | 14.70 | 15.15 | 69,017 | +0.45(+3.06%) |
Dec 09, 2008 | 14.42 | 15.01 | 13.89 | 14.70 | 304,648 | -0.06(-0.41%) |
Dec 08, 2008 | 14.37 | 15.13 | 14.13 | 14.76 | 355,551 | +0.46(+3.22%) |
Dec 05, 2008 | 13.00 | 14.49 | 12.65 | 14.30 | 172,902 | +1.10(+8.33%) |
Dec 04, 2008 | 13.71 | 14.36 | 13.09 | 13.20 | 173,806 | -0.50(-3.65%) |
Dec 03, 2008 | 13.69 | 14.63 | 11.78 | 13.70 | 349,379 | +2.04(+17.50%) |
Dec 02, 2008 | 10.65 | 11.69 | 10.13 | 11.66 | 178,452 | +1.21(+11.58%) |
Dec 01, 2008 | 11.52 | 11.90 | 10.40 | 10.45 | 192,606 | -1.52(-12.70%) |
Nov 28, 2008 | 11.46 | 12.15 | 11.46 | 11.97 | 64,211 | +0.36(+3.10%) |
Nov 26, 2008 | 10.89 | 11.66 | 10.65 | 11.61 | 148,505 | +0.46(+4.13%) |
Nov 25, 2008 | 11.33 | 11.45 | 10.65 | 11.15 | 138,435 | -0.05(-0.45%) |
Nov 24, 2008 | 10.63 | 11.35 | 10.45 | 11.20 | 161,404 | +0.78(+7.49%) |
Nov 21, 2008 | 10.74 | 11.31 | 9.640 | 10.42 | 216,096 | -0.18(-1.70%) |
Nov 20, 2008 | 11.71 | 12.10 | 10.53 | 10.60 | 219,206 | -1.18(-10.02%) |
Nov 19, 2008 | 12.14 | 12.38 | 11.57 | 11.78 | 153,553 | -0.50(-4.07%) |
Nov 18, 2008 | 12.70 | 12.95 | 12.00 | 12.28 | 136,512 | -0.42(-3.31%) |
Nov 17, 2008 | 12.30 | 12.85 | 12.30 | 12.70 | 103,606 | +0.30(+2.42%) |
Nov 14, 2008 | 12.82 | 13.51 | 12.37 | 12.40 | 139,809 | -0.59(-4.54%) |
Nov 13, 2008 | 12.35 | 13.34 | 12.30 | 12.99 | 245,084 | +0.73(+5.95%) |
Nov 12, 2008 | 12.95 | 13.00 | 12.24 | 12.26 | 97,479 | -0.73(-5.62%) |
Nov 11, 2008 | 12.97 | 13.33 | 12.42 | 12.99 | 120,012 | +0.01(+0.08%) |
Nov 10, 2008 | 13.13 | 13.84 | 12.94 | 12.98 | 144,590 | +0.24(+1.88%) |
Nov 07, 2008 | 12.41 | 13.13 | 11.99 | 12.74 | 191,103 | +0.58(+4.77%) |
Nov 06, 2008 | 12.19 | 12.50 | 11.64 | 12.16 | 212,906 | +0.07(+0.58%) |
Nov 05, 2008 | 12.96 | 13.22 | 11.95 | 12.09 | 109,905 | -0.66(-5.18%) |
Nov 04, 2008 | 13.50 | 13.50 | 12.50 | 12.75 | 96,150 | -0.39(-2.97%) |