Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.82 | 15.02 | 14.34 | 14.40 | 119,714 | -0.24(-1.66%) |
Jan 29, 2009 | 15.35 | 15.48 | 14.64 | 14.64 | 140,418 | -0.90(-5.80%) |
Jan 28, 2009 | 15.63 | 15.90 | 15.35 | 15.55 | 189,145 | +0.24(+1.54%) |
Jan 27, 2009 | 15.30 | 15.51 | 14.84 | 15.31 | 84,732 | +0.04(+0.23%) |
Jan 26, 2009 | 15.06 | 15.37 | 14.97 | 15.27 | 195,882 | -0.01(-0.05%) |
Jan 23, 2009 | 14.66 | 15.52 | 14.66 | 15.28 | 172,169 | +0.00(+0.00%) |
Jan 22, 2009 | 15.52 | 15.73 | 14.79 | 15.28 | 180,506 | -0.64(-4.04%) |
Jan 21, 2009 | 13.94 | 16.13 | 13.94 | 15.92 | 195,628 | +2.38(+17.58%) |
Jan 20, 2009 | 15.13 | 15.13 | 13.51 | 13.54 | 111,074 | -1.95(-12.56%) |
Jan 16, 2009 | 15.49 | 15.67 | 14.86 | 15.49 | 108,330 | +0.12(+0.79%) |
Jan 15, 2009 | 15.12 | 15.71 | 14.46 | 15.37 | 148,901 | +0.22(+1.46%) |
Jan 14, 2009 | 15.01 | 15.71 | 15.00 | 15.15 | 183,204 | -0.31(-2.03%) |
Jan 13, 2009 | 15.02 | 15.65 | 14.74 | 15.46 | 153,618 | +0.39(+2.61%) |
Jan 12, 2009 | 14.88 | 15.72 | 14.88 | 15.07 | 91,695 | +0.21(+1.44%) |
Jan 09, 2009 | 15.85 | 15.85 | 14.82 | 14.85 | 137,020 | -0.94(-5.93%) |
Jan 08, 2009 | 16.34 | 16.80 | 15.56 | 15.79 | 138,066 | -0.64(-3.88%) |
Jan 07, 2009 | 17.03 | 17.13 | 16.27 | 16.43 | 57,145 | -0.99(-5.71%) |
Jan 06, 2009 | 17.47 | 17.56 | 17.08 | 17.42 | 77,220 | +0.12(+0.70%) |
Jan 05, 2009 | 17.55 | 17.86 | 16.88 | 17.30 | 58,788 | -0.26(-1.47%) |
Jan 02, 2009 | 17.97 | 18.11 | 17.38 | 17.55 | 37,870 | -0.30(-1.68%) |
Dec 31, 2008 | 17.77 | 18.02 | 17.52 | 17.86 | 183,816 | +0.07(+0.40%) |
Dec 30, 2008 | 17.64 | 17.88 | 17.36 | 17.78 | 109,505 | +0.27(+1.55%) |
Dec 29, 2008 | 17.34 | 17.62 | 17.18 | 17.51 | 90,184 | +0.21(+1.24%) |
Dec 26, 2008 | 17.59 | 17.78 | 17.13 | 17.30 | 40,805 | +0.04(+0.25%) |
Dec 24, 2008 | 17.51 | 17.66 | 17.16 | 17.25 | 69,390 | -0.29(-1.67%) |
Dec 23, 2008 | 17.72 | 17.85 | 16.95 | 17.55 | 103,296 | +0.13(+0.74%) |
Dec 22, 2008 | 17.88 | 17.92 | 17.01 | 17.42 | 107,667 | -0.41(-2.33%) |
Dec 19, 2008 | 17.50 | 17.88 | 16.99 | 17.83 | 347,620 | +0.93(+5.50%) |
Dec 18, 2008 | 16.65 | 17.52 | 16.56 | 16.90 | 156,572 | -0.15(-0.88%) |
Dec 17, 2008 | 16.65 | 17.58 | 16.65 | 17.05 | 160,806 | +0.11(+0.63%) |
Dec 16, 2008 | 16.38 | 17.61 | 16.14 | 16.95 | 141,337 | +0.98(+6.14%) |
Dec 15, 2008 | 16.88 | 16.88 | 15.71 | 15.97 | 68,702 | -0.77(-4.57%) |
Dec 12, 2008 | 15.22 | 16.83 | 15.22 | 16.73 | 111,435 | +0.93(+5.88%) |
Dec 11, 2008 | 16.54 | 17.23 | 15.59 | 15.80 | 84,713 | -1.07(-6.36%) |
Dec 10, 2008 | 17.06 | 17.76 | 16.33 | 16.88 | 69,809 | +0.05(+0.30%) |
Dec 09, 2008 | 17.34 | 18.01 | 16.45 | 16.83 | 64,355 | -0.82(-4.66%) |
Dec 08, 2008 | 18.31 | 18.31 | 17.16 | 17.65 | 132,669 | -0.40(-2.22%) |
Dec 05, 2008 | 15.90 | 18.37 | 15.87 | 18.05 | 138,544 | +1.69(+10.31%) |
Dec 04, 2008 | 17.59 | 18.59 | 15.73 | 16.36 | 163,189 | -1.73(-9.57%) |
Dec 03, 2008 | 17.61 | 18.16 | 17.00 | 18.09 | 391,210 | +0.53(+3.01%) |
Dec 02, 2008 | 16.63 | 17.63 | 15.76 | 17.56 | 547,546 | +1.42(+8.82%) |
Dec 01, 2008 | 16.60 | 17.16 | 16.00 | 16.14 | 263,825 | -0.89(-5.21%) |
Nov 28, 2008 | 16.50 | 17.15 | 16.21 | 17.03 | 24,961 | +0.14(+0.80%) |
Nov 26, 2008 | 15.94 | 16.89 | 15.77 | 16.89 | 88,448 | +0.56(+3.42%) |
Nov 25, 2008 | 16.52 | 16.69 | 15.73 | 16.33 | 97,653 | +0.00(+0.00%) |
Nov 24, 2008 | 14.74 | 16.45 | 14.14 | 16.33 | 146,350 | +1.59(+10.82%) |
Nov 21, 2008 | 14.22 | 14.80 | 13.36 | 14.74 | 138,362 | +1.00(+7.29%) |
Nov 20, 2008 | 14.61 | 14.87 | 13.60 | 13.74 | 156,506 | -0.99(-6.75%) |
Nov 19, 2008 | 14.87 | 15.55 | 14.73 | 14.73 | 108,748 | -0.36(-2.37%) |
Nov 18, 2008 | 14.37 | 15.26 | 14.02 | 15.09 | 95,413 | +0.18(+1.20%) |
Nov 17, 2008 | 14.87 | 15.60 | 14.24 | 14.91 | 79,878 | +0.20(+1.36%) |
Nov 14, 2008 | 15.57 | 15.87 | 14.41 | 14.71 | 66,474 | -1.20(-7.55%) |
Nov 13, 2008 | 15.01 | 15.98 | 13.70 | 15.91 | 228,002 | +1.09(+7.38%) |
Nov 12, 2008 | 15.28 | 16.04 | 14.75 | 14.82 | 82,559 | -0.81(-5.17%) |
Nov 11, 2008 | 15.59 | 16.27 | 15.55 | 15.62 | 56,963 | -0.18(-1.13%) |
Nov 10, 2008 | 16.28 | 16.35 | 15.57 | 15.80 | 111,026 | -0.31(-1.91%) |
Nov 07, 2008 | 15.84 | 16.23 | 15.47 | 16.11 | 57,220 | +0.46(+2.97%) |
Nov 06, 2008 | 16.42 | 16.80 | 15.22 | 15.65 | 133,338 | -0.99(-5.93%) |
Nov 05, 2008 | 16.54 | 17.15 | 15.77 | 16.63 | 185,819 | -0.21(-1.23%) |
Nov 04, 2008 | 16.98 | 17.02 | 16.64 | 16.84 | 144,981 | +0.34(+2.04%) |