Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.19 | 19.05 | 16.95 | 17.75 | 139,069 | +1.21(+7.30%) |
Jan 29, 2009 | 17.19 | 17.19 | 16.28 | 16.54 | 16,137 | -0.82(-4.71%) |
Jan 28, 2009 | 17.49 | 18.51 | 16.93 | 17.36 | 50,368 | +0.28(+1.63%) |
Jan 27, 2009 | 17.14 | 17.49 | 16.56 | 17.08 | 52,419 | +0.26(+1.55%) |
Jan 26, 2009 | 15.80 | 16.82 | 15.80 | 16.82 | 24,786 | +1.02(+6.47%) |
Jan 23, 2009 | 15.47 | 16.67 | 14.41 | 15.80 | 25,003 | +0.50(+3.28%) |
Jan 22, 2009 | 16.34 | 18.27 | 15.13 | 15.30 | 207,155 | -1.38(-8.25%) |
Jan 21, 2009 | 17.36 | 17.36 | 16.34 | 16.67 | 18,720 | -0.24(-1.43%) |
Jan 20, 2009 | 18.10 | 18.10 | 16.43 | 16.91 | 31,765 | -0.93(-5.21%) |
Jan 16, 2009 | 17.66 | 18.35 | 16.91 | 17.84 | 28,094 | +1.02(+6.08%) |
Jan 15, 2009 | 18.12 | 18.12 | 15.67 | 16.82 | 36,406 | -1.30(-7.18%) |
Jan 14, 2009 | 19.11 | 19.14 | 17.70 | 18.12 | 31,854 | -0.24(-1.32%) |
Jan 13, 2009 | 18.68 | 19.26 | 17.81 | 18.36 | 42,682 | -0.58(-3.04%) |
Jan 12, 2009 | 18.83 | 19.52 | 18.59 | 18.94 | 48,271 | -0.15(-0.78%) |
Jan 09, 2009 | 19.52 | 19.52 | 18.01 | 19.09 | 39,031 | -0.30(-1.53%) |
Jan 08, 2009 | 17.86 | 19.48 | 17.36 | 19.39 | 71,473 | +1.73(+9.79%) |
Jan 07, 2009 | 17.66 | 18.53 | 17.47 | 17.66 | 26,312 | -0.39(-2.16%) |
Jan 06, 2009 | 16.32 | 19.26 | 16.32 | 18.05 | 56,293 | +2.10(+13.17%) |
Jan 05, 2009 | 16.23 | 16.75 | 14.94 | 15.95 | 39,937 | -0.30(-1.83%) |
Jan 02, 2009 | 14.59 | 16.86 | 13.57 | 16.25 | 52,273 | +1.75(+12.05%) |
Dec 31, 2008 | 12.99 | 14.78 | 12.90 | 14.50 | 44,098 | +1.67(+13.04%) |
Dec 30, 2008 | 12.56 | 13.03 | 11.97 | 12.83 | 129,992 | +0.22(+1.77%) |
Dec 29, 2008 | 12.30 | 12.73 | 12.12 | 12.60 | 30,111 | +0.20(+1.65%) |
Dec 26, 2008 | 12.34 | 12.55 | 11.78 | 12.40 | 24,060 | -0.06(-0.45%) |
Dec 24, 2008 | 12.25 | 12.56 | 11.71 | 12.45 | 19,508 | +0.74(+6.35%) |
Dec 23, 2008 | 12.08 | 12.47 | 11.19 | 11.71 | 50,126 | -0.30(-2.48%) |
Dec 22, 2008 | 12.70 | 12.70 | 11.62 | 12.01 | 34,009 | -0.09(-0.77%) |
Dec 19, 2008 | 12.70 | 12.99 | 12.06 | 12.10 | 41,067 | -0.63(-4.96%) |
Dec 18, 2008 | 13.46 | 14.20 | 12.51 | 12.73 | 95,304 | -0.52(-3.93%) |
Dec 17, 2008 | 13.75 | 14.00 | 13.05 | 13.25 | 52,884 | -1.06(-7.40%) |
Dec 16, 2008 | 14.14 | 14.85 | 13.46 | 14.31 | 45,645 | +0.17(+1.18%) |
Dec 15, 2008 | 14.26 | 14.85 | 13.94 | 14.14 | 59,793 | +0.22(+1.60%) |
Dec 12, 2008 | 13.75 | 14.78 | 13.55 | 13.92 | 38,005 | -0.30(-2.09%) |
Dec 11, 2008 | 14.41 | 14.91 | 13.88 | 14.22 | 64,491 | -0.35(-2.42%) |
Dec 10, 2008 | 13.64 | 15.85 | 13.64 | 14.57 | 50,701 | -0.30(-2.00%) |
Dec 09, 2008 | 13.62 | 15.95 | 12.71 | 14.87 | 36,579 | +1.06(+7.67%) |
Dec 08, 2008 | 13.20 | 14.05 | 12.73 | 13.81 | 72,931 | +0.80(+6.14%) |
Dec 05, 2008 | 12.86 | 13.27 | 12.62 | 13.01 | 33,506 | +0.07(+0.57%) |
Dec 04, 2008 | 12.94 | 13.20 | 12.94 | 12.94 | 30,720 | -0.07(-0.57%) |
Dec 03, 2008 | 13.01 | 13.92 | 12.60 | 13.01 | 36,308 | -0.43(-3.18%) |
Dec 02, 2008 | 14.83 | 14.83 | 13.33 | 13.44 | 52,014 | -1.04(-7.19%) |
Dec 01, 2008 | 15.45 | 15.45 | 13.94 | 14.48 | 27,753 | -1.52(-9.52%) |
Nov 28, 2008 | 15.19 | 16.25 | 14.26 | 16.00 | 16,694 | +0.13(+0.82%) |
Nov 26, 2008 | 13.20 | 16.86 | 13.20 | 15.87 | 67,620 | +2.70(+20.45%) |
Nov 25, 2008 | 12.79 | 14.35 | 11.75 | 13.18 | 30,901 | -0.07(-0.56%) |
Nov 24, 2008 | 11.36 | 14.13 | 11.36 | 13.25 | 74,316 | +2.10(+18.83%) |
Nov 21, 2008 | 10.69 | 12.03 | 10.26 | 11.15 | 110,767 | +0.56(+5.26%) |
Nov 20, 2008 | 12.56 | 12.64 | 10.35 | 10.59 | 67,095 | -1.84(-14.80%) |
Nov 19, 2008 | 13.96 | 13.96 | 11.62 | 12.43 | 41,919 | -1.49(-10.68%) |
Nov 18, 2008 | 13.79 | 14.31 | 13.66 | 13.92 | 41,049 | -0.72(-4.95%) |
Nov 17, 2008 | 14.01 | 15.69 | 13.85 | 14.65 | 37,461 | +0.79(+5.69%) |
Nov 14, 2008 | 15.07 | 15.24 | 13.83 | 13.86 | 25,958 | -1.07(-7.15%) |
Nov 13, 2008 | 15.43 | 16.23 | 14.63 | 14.93 | 50,545 | -0.56(-3.60%) |
Nov 12, 2008 | 16.11 | 16.30 | 15.02 | 15.48 | 35,086 | -0.58(-3.59%) |
Nov 11, 2008 | 16.95 | 17.32 | 16.04 | 16.06 | 48,763 | -2.34(-12.73%) |
Nov 10, 2008 | 18.90 | 18.90 | 16.73 | 18.40 | 34,519 | +0.43(+2.38%) |
Nov 07, 2008 | 19.70 | 20.41 | 17.10 | 17.97 | 58,525 | -1.77(-8.95%) |
Nov 06, 2008 | 20.07 | 20.41 | 18.18 | 19.74 | 33,902 | -0.74(-3.63%) |
Nov 05, 2008 | 21.78 | 21.78 | 20.07 | 20.48 | 72,836 | -1.54(-7.00%) |
Nov 04, 2008 | 21.30 | 22.11 | 20.74 | 22.03 | 70,264 | +1.08(+5.15%) |