Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.25 | 13.32 | 12.93 | 13.03 | 622,521 | -0.08(-0.63%) |
Jan 29, 2009 | 13.97 | 14.08 | 13.01 | 13.12 | 658,873 | -0.95(-6.73%) |
Jan 28, 2009 | 13.41 | 14.12 | 13.26 | 14.06 | 599,534 | +0.72(+5.43%) |
Jan 27, 2009 | 13.25 | 13.60 | 13.22 | 13.34 | 280,403 | +0.17(+1.31%) |
Jan 26, 2009 | 13.15 | 13.60 | 13.03 | 13.16 | 779,006 | +0.07(+0.57%) |
Jan 23, 2009 | 13.02 | 13.30 | 12.74 | 13.09 | 952,960 | -0.14(-1.06%) |
Jan 22, 2009 | 12.74 | 13.63 | 12.59 | 13.23 | 1,224,512 | -0.67(-4.79%) |
Jan 21, 2009 | 12.84 | 13.98 | 12.79 | 13.90 | 741,093 | +1.09(+8.54%) |
Jan 20, 2009 | 13.25 | 13.45 | 12.74 | 12.80 | 633,463 | -0.44(-3.35%) |
Jan 16, 2009 | 13.33 | 13.47 | 12.57 | 13.25 | 539,761 | -0.09(-0.68%) |
Jan 15, 2009 | 13.02 | 13.49 | 12.60 | 13.34 | 423,876 | +0.35(+2.66%) |
Jan 14, 2009 | 13.62 | 13.79 | 12.98 | 12.99 | 533,998 | -0.81(-5.84%) |
Jan 13, 2009 | 13.42 | 13.86 | 13.30 | 13.80 | 536,523 | +0.39(+2.88%) |
Jan 12, 2009 | 14.46 | 14.66 | 13.40 | 13.41 | 664,433 | -1.04(-7.22%) |
Jan 09, 2009 | 15.01 | 15.36 | 14.35 | 14.46 | 386,061 | -0.45(-3.03%) |
Jan 08, 2009 | 15.01 | 15.06 | 14.58 | 14.91 | 512,731 | -0.21(-1.41%) |
Jan 07, 2009 | 15.42 | 15.52 | 14.90 | 15.12 | 608,548 | -0.50(-3.21%) |
Jan 06, 2009 | 15.31 | 15.77 | 15.28 | 15.62 | 900,152 | +0.31(+2.04%) |
Jan 05, 2009 | 14.94 | 15.42 | 14.60 | 15.31 | 677,535 | +0.44(+2.99%) |
Jan 02, 2009 | 14.78 | 15.13 | 14.55 | 14.87 | 727,098 | +0.09(+0.61%) |
Dec 31, 2008 | 14.04 | 14.81 | 13.73 | 14.78 | 649,039 | +0.71(+5.03%) |
Dec 30, 2008 | 13.57 | 14.09 | 13.09 | 14.07 | 431,607 | +0.63(+4.71%) |
Dec 29, 2008 | 13.72 | 13.72 | 13.04 | 13.44 | 416,237 | -0.36(-2.62%) |
Dec 26, 2008 | 13.86 | 13.86 | 13.41 | 13.80 | 469,802 | +0.04(+0.30%) |
Dec 24, 2008 | 13.71 | 14.05 | 13.71 | 13.76 | 236,805 | +0.10(+0.72%) |
Dec 23, 2008 | 13.76 | 14.03 | 13.66 | 13.66 | 784,627 | +0.04(+0.30%) |
Dec 22, 2008 | 14.15 | 14.15 | 13.24 | 13.62 | 507,353 | -0.45(-3.21%) |
Dec 19, 2008 | 13.98 | 14.26 | 13.86 | 14.07 | 1,097,017 | +0.40(+2.95%) |
Dec 18, 2008 | 13.62 | 14.18 | 13.39 | 13.67 | 673,176 | -0.16(-1.19%) |
Dec 17, 2008 | 13.29 | 13.99 | 13.16 | 13.83 | 803,322 | +0.35(+2.62%) |
Dec 16, 2008 | 12.95 | 13.58 | 12.43 | 13.48 | 937,471 | +0.74(+5.81%) |
Dec 15, 2008 | 13.16 | 13.24 | 12.52 | 12.74 | 712,599 | -0.33(-2.52%) |
Dec 12, 2008 | 12.79 | 13.09 | 12.29 | 13.07 | 853,618 | +0.26(+2.06%) |
Dec 11, 2008 | 13.77 | 13.92 | 12.55 | 12.80 | 676,541 | -1.13(-8.14%) |
Dec 10, 2008 | 13.63 | 14.11 | 13.50 | 13.94 | 730,990 | +0.48(+3.54%) |
Dec 09, 2008 | 13.86 | 14.13 | 13.35 | 13.46 | 732,980 | -0.53(-3.76%) |
Dec 08, 2008 | 14.60 | 14.77 | 13.88 | 13.99 | 1,143,753 | -0.39(-2.74%) |
Dec 05, 2008 | 13.76 | 14.54 | 13.55 | 14.38 | 1,187,188 | +0.40(+2.88%) |
Dec 04, 2008 | 14.64 | 15.20 | 13.73 | 13.98 | 927,310 | -0.80(-5.40%) |
Dec 03, 2008 | 14.57 | 15.08 | 13.99 | 14.78 | 746,595 | +0.40(+2.80%) |
Dec 02, 2008 | 14.05 | 14.38 | 13.33 | 14.37 | 703,940 | +0.53(+3.80%) |
Dec 01, 2008 | 13.86 | 14.38 | 13.81 | 13.85 | 616,851 | -0.32(-2.26%) |
Nov 28, 2008 | 13.69 | 14.29 | 13.62 | 14.17 | 149,973 | +0.47(+3.42%) |
Nov 26, 2008 | 13.05 | 13.77 | 13.05 | 13.70 | 806,590 | +0.36(+2.71%) |
Nov 25, 2008 | 12.02 | 13.55 | 11.55 | 13.34 | 749,377 | +1.36(+11.33%) |
Nov 24, 2008 | 11.43 | 12.11 | 11.15 | 11.98 | 905,373 | +0.64(+5.66%) |
Nov 21, 2008 | 11.13 | 11.52 | 10.24 | 11.34 | 944,737 | +0.35(+3.22%) |
Nov 20, 2008 | 11.26 | 12.31 | 10.96 | 10.99 | 940,876 | -0.64(-5.52%) |
Nov 19, 2008 | 12.45 | 12.60 | 11.59 | 11.63 | 653,006 | -0.81(-6.54%) |
Nov 18, 2008 | 12.36 | 12.90 | 11.91 | 12.44 | 407,961 | +0.09(+0.73%) |
Nov 17, 2008 | 12.65 | 12.95 | 12.08 | 12.35 | 277,381 | -0.38(-2.97%) |
Nov 14, 2008 | 12.69 | 13.38 | 12.56 | 12.73 | 558,170 | -0.17(-1.34%) |
Nov 13, 2008 | 12.34 | 12.93 | 11.58 | 12.90 | 595,360 | +0.60(+4.88%) |
Nov 12, 2008 | 13.29 | 13.32 | 12.27 | 12.30 | 482,017 | -1.09(-8.11%) |
Nov 11, 2008 | 13.62 | 13.95 | 13.38 | 13.39 | 260,811 | -0.28(-2.05%) |
Nov 10, 2008 | 14.27 | 14.27 | 13.45 | 13.67 | 224,619 | -0.31(-2.23%) |
Nov 07, 2008 | 14.00 | 14.35 | 13.72 | 13.98 | 275,992 | +0.10(+0.71%) |
Nov 06, 2008 | 14.13 | 14.35 | 13.86 | 13.88 | 272,846 | -0.33(-2.31%) |
Nov 05, 2008 | 14.52 | 14.78 | 14.14 | 14.21 | 402,727 | -0.46(-3.14%) |
Nov 04, 2008 | 15.10 | 15.33 | 14.43 | 14.67 | 592,282 | -0.37(-2.46%) |