Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.15 | 13.32 | 12.17 | 12.31 | 0 | -0.66(-5.12%) |
Jan 29, 2009 | 13.38 | 13.40 | 12.83 | 12.97 | 1,021,337 | -0.74(-5.38%) |
Jan 28, 2009 | 14.05 | 14.14 | 12.89 | 13.71 | 1,503,338 | -0.45(-3.18%) |
Jan 27, 2009 | 14.58 | 14.92 | 13.68 | 14.16 | 1,562,705 | +1.20(+9.23%) |
Jan 26, 2009 | 13.34 | 14.05 | 12.86 | 12.97 | 943,883 | -0.34(-2.55%) |
Jan 23, 2009 | 12.73 | 13.79 | 12.50 | 13.31 | 745,978 | +0.21(+1.64%) |
Jan 22, 2009 | 13.26 | 13.43 | 12.54 | 13.09 | 1,195,393 | -0.41(-3.01%) |
Jan 21, 2009 | 13.44 | 13.58 | 12.67 | 13.50 | 1,459,952 | +0.30(+2.29%) |
Jan 20, 2009 | 14.27 | 14.29 | 13.05 | 13.20 | 886,349 | -1.18(-8.22%) |
Jan 16, 2009 | 14.91 | 14.91 | 13.59 | 14.38 | 762,070 | +0.04(+0.26%) |
Jan 15, 2009 | 13.99 | 14.53 | 13.09 | 14.34 | 663,321 | +0.39(+2.81%) |
Jan 14, 2009 | 14.80 | 14.87 | 13.81 | 13.95 | 555,065 | -1.17(-7.76%) |
Jan 13, 2009 | 14.66 | 15.29 | 14.55 | 15.12 | 502,379 | +0.35(+2.35%) |
Jan 12, 2009 | 15.35 | 15.57 | 14.64 | 14.78 | 675,928 | -0.92(-5.88%) |
Jan 09, 2009 | 17.04 | 17.12 | 15.68 | 15.70 | 865,638 | -1.26(-7.40%) |
Jan 08, 2009 | 16.36 | 17.07 | 15.96 | 16.95 | 897,919 | +0.46(+2.78%) |
Jan 07, 2009 | 17.55 | 17.55 | 16.48 | 16.50 | 1,180,754 | -1.14(-6.49%) |
Jan 06, 2009 | 16.59 | 17.89 | 16.36 | 17.64 | 981,673 | +1.38(+8.49%) |
Jan 05, 2009 | 16.22 | 16.76 | 15.60 | 16.26 | 846,707 | +0.07(+0.41%) |
Jan 02, 2009 | 15.30 | 16.27 | 15.18 | 16.19 | 0 | +1.03(+6.77%) |
Jan 01, 2009 | 15.10 | 15.41 | 14.67 | 15.17 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.10 | 15.41 | 14.67 | 15.17 | 564,027 | +0.14(+0.93%) |
Dec 30, 2008 | 14.55 | 15.04 | 14.08 | 15.03 | 604,291 | +0.68(+4.74%) |
Dec 29, 2008 | 14.36 | 14.47 | 13.88 | 14.35 | 600,218 | -0.02(-0.15%) |
Dec 26, 2008 | 13.83 | 14.41 | 13.58 | 14.37 | 315,554 | +0.71(+5.19%) |
Dec 24, 2008 | 13.73 | 13.88 | 13.31 | 13.66 | 363,566 | +0.00(+0.00%) |
Dec 23, 2008 | 13.76 | 13.76 | 12.93 | 13.66 | 832,989 | +0.41(+3.06%) |
Dec 22, 2008 | 14.47 | 14.47 | 12.85 | 13.26 | 647,364 | -0.93(-6.56%) |
Dec 19, 2008 | 14.49 | 15.21 | 13.70 | 14.19 | 1,311,952 | -0.22(-1.54%) |
Dec 18, 2008 | 15.17 | 15.17 | 14.14 | 14.41 | 1,219,219 | -0.75(-4.92%) |
Dec 17, 2008 | 14.07 | 15.26 | 13.93 | 15.15 | 987,665 | +0.78(+5.45%) |
Dec 16, 2008 | 13.31 | 14.64 | 13.31 | 14.37 | 816,653 | +1.26(+9.57%) |
Dec 15, 2008 | 14.34 | 14.44 | 12.90 | 13.11 | 806,778 | -1.00(-7.06%) |
Dec 12, 2008 | 13.16 | 14.38 | 12.73 | 14.11 | 0 | +0.56(+4.14%) |
Dec 11, 2008 | 13.88 | 14.63 | 13.30 | 13.55 | 873,670 | -0.84(-5.85%) |
Dec 10, 2008 | 13.47 | 14.41 | 13.34 | 14.39 | 1,267,388 | +1.13(+8.52%) |
Dec 09, 2008 | 12.53 | 13.75 | 12.44 | 13.26 | 1,259,294 | +0.47(+3.70%) |
Dec 08, 2008 | 11.55 | 12.97 | 11.55 | 12.79 | 916,194 | +1.63(+14.63%) |
Dec 05, 2008 | 11.03 | 11.21 | 10.49 | 11.16 | 1,144,512 | +0.01(+0.07%) |
Dec 04, 2008 | 10.96 | 11.66 | 10.77 | 11.15 | 859,677 | -0.04(-0.40%) |
Dec 03, 2008 | 10.77 | 11.37 | 10.60 | 11.19 | 869,924 | -0.33(-2.88%) |
Dec 02, 2008 | 11.08 | 11.56 | 10.89 | 11.53 | 1,029,202 | +0.84(+7.88%) |
Dec 01, 2008 | 12.02 | 12.30 | 10.68 | 10.69 | 1,367,855 | -1.62(-13.15%) |
Nov 28, 2008 | 11.89 | 12.42 | 11.55 | 12.30 | 549,341 | +0.33(+2.78%) |
Nov 26, 2008 | 10.44 | 11.98 | 10.38 | 11.97 | 1,391,344 | +1.31(+12.26%) |
Nov 25, 2008 | 10.63 | 10.75 | 10.08 | 10.66 | 1,053,454 | +0.17(+1.62%) |
Nov 24, 2008 | 10.12 | 10.74 | 9.962 | 10.49 | 1,453,020 | +0.72(+7.41%) |
Nov 21, 2008 | 9.090 | 9.770 | 8.655 | 9.770 | 1,429,571 | +0.96(+10.90%) |
Nov 20, 2008 | 9.755 | 9.969 | 8.655 | 8.810 | 1,414,117 | -1.11(-11.17%) |
Nov 19, 2008 | 11.26 | 11.59 | 9.917 | 9.917 | 793,996 | -1.39(-12.28%) |
Nov 18, 2008 | 11.54 | 11.86 | 10.76 | 11.31 | 716,836 | -0.18(-1.61%) |
Nov 17, 2008 | 11.69 | 12.19 | 11.42 | 11.49 | 816,699 | -0.30(-2.57%) |
Nov 14, 2008 | 11.87 | 12.90 | 11.68 | 11.79 | 0 | -1.12(-8.69%) |
Nov 13, 2008 | 11.63 | 12.92 | 10.86 | 12.92 | 1,285,610 | +1.43(+12.48%) |
Nov 12, 2008 | 12.48 | 12.81 | 11.48 | 11.48 | 739,008 | -1.19(-9.38%) |
Nov 11, 2008 | 12.73 | 13.28 | 12.20 | 12.67 | 705,894 | -0.30(-2.33%) |
Nov 10, 2008 | 13.51 | 13.75 | 12.68 | 12.97 | 357,242 | -0.12(-0.90%) |
Nov 07, 2008 | 12.61 | 13.47 | 12.61 | 13.09 | 577,010 | +0.60(+4.79%) |
Nov 06, 2008 | 13.19 | 13.57 | 12.49 | 12.49 | 1,147,864 | -0.80(-6.00%) |
Nov 05, 2008 | 14.50 | 14.71 | 13.18 | 13.29 | 1,157,447 | -1.43(-9.68%) |
Nov 04, 2008 | 14.72 | 14.99 | 14.41 | 14.72 | 1,152,398 | +0.47(+3.26%) |