Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.05 | 15.36 | 14.78 | 14.87 | 0 | -0.29(-1.89%) |
Jan 29, 2009 | 15.38 | 15.56 | 15.04 | 15.15 | 774,591 | -0.36(-2.30%) |
Jan 28, 2009 | 15.47 | 15.71 | 15.38 | 15.51 | 737,790 | +0.34(+2.23%) |
Jan 27, 2009 | 14.85 | 15.19 | 14.84 | 15.17 | 654,246 | +0.26(+1.73%) |
Jan 26, 2009 | 14.75 | 15.17 | 14.67 | 14.91 | 559,357 | +0.33(+2.28%) |
Jan 23, 2009 | 13.85 | 14.63 | 13.63 | 14.58 | 1,730,026 | +0.43(+3.02%) |
Jan 22, 2009 | 13.86 | 14.40 | 13.57 | 14.15 | 1,531,645 | +0.10(+0.70%) |
Jan 21, 2009 | 13.32 | 14.05 | 13.26 | 14.05 | 1,240,222 | +0.86(+6.50%) |
Jan 20, 2009 | 13.42 | 13.69 | 13.11 | 13.20 | 898,048 | -0.42(-3.07%) |
Jan 16, 2009 | 13.63 | 13.84 | 13.34 | 13.61 | 860,005 | +0.18(+1.36%) |
Jan 15, 2009 | 13.52 | 13.54 | 12.90 | 13.43 | 1,066,937 | +0.01(+0.11%) |
Jan 14, 2009 | 13.31 | 13.59 | 13.17 | 13.42 | 639,037 | -0.18(-1.34%) |
Jan 13, 2009 | 13.49 | 13.75 | 13.33 | 13.60 | 1,071,759 | +0.21(+1.54%) |
Jan 12, 2009 | 13.71 | 13.73 | 13.18 | 13.39 | 795,633 | -0.31(-2.29%) |
Jan 09, 2009 | 14.14 | 14.39 | 13.68 | 13.71 | 993,137 | -0.24(-1.75%) |
Jan 08, 2009 | 13.34 | 13.97 | 13.34 | 13.95 | 1,064,317 | +0.33(+2.45%) |
Jan 07, 2009 | 14.15 | 14.15 | 13.58 | 13.62 | 1,042,307 | -0.54(-3.84%) |
Jan 06, 2009 | 13.90 | 14.49 | 13.62 | 14.16 | 1,508,160 | +0.56(+4.10%) |
Jan 05, 2009 | 13.20 | 14.01 | 13.06 | 13.60 | 1,388,085 | +0.58(+4.43%) |
Jan 02, 2009 | 12.11 | 13.12 | 11.93 | 13.03 | 0 | +1.07(+8.94%) |
Jan 01, 2009 | 11.68 | 12.10 | 11.53 | 11.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.68 | 12.10 | 11.53 | 11.96 | 1,107,298 | +0.42(+3.66%) |
Dec 30, 2008 | 11.48 | 11.57 | 11.28 | 11.54 | 779,814 | +0.05(+0.45%) |
Dec 29, 2008 | 11.77 | 11.93 | 11.36 | 11.48 | 919,644 | -0.11(-0.97%) |
Dec 26, 2008 | 11.52 | 11.64 | 11.31 | 11.60 | 725,345 | +0.31(+2.78%) |
Dec 24, 2008 | 11.37 | 11.39 | 11.20 | 11.28 | 579,360 | -0.13(-1.15%) |
Dec 23, 2008 | 11.69 | 11.69 | 11.27 | 11.41 | 1,022,078 | -0.20(-1.70%) |
Dec 22, 2008 | 12.11 | 12.11 | 11.46 | 11.61 | 954,408 | -0.35(-2.90%) |
Dec 19, 2008 | 11.96 | 12.27 | 11.83 | 11.96 | 818,251 | -0.12(-0.97%) |
Dec 18, 2008 | 12.23 | 12.28 | 11.90 | 12.07 | 1,028,882 | -0.08(-0.69%) |
Dec 17, 2008 | 12.30 | 12.38 | 11.94 | 12.16 | 1,084,162 | -0.20(-1.59%) |
Dec 16, 2008 | 13.03 | 13.03 | 12.10 | 12.36 | 1,075,905 | -0.37(-2.91%) |
Dec 15, 2008 | 13.35 | 13.54 | 12.44 | 12.73 | 805,999 | -0.34(-2.62%) |
Dec 12, 2008 | 12.97 | 13.23 | 12.58 | 13.07 | 1,012,662 | -0.41(-3.06%) |
Dec 11, 2008 | 13.71 | 14.26 | 13.33 | 13.48 | 940,956 | -0.38(-2.71%) |
Dec 10, 2008 | 12.50 | 13.92 | 12.50 | 13.86 | 1,094,652 | +1.37(+10.97%) |
Dec 09, 2008 | 12.47 | 13.20 | 12.33 | 12.49 | 919,044 | +0.14(+1.10%) |
Dec 08, 2008 | 12.05 | 12.88 | 11.96 | 12.35 | 881,892 | +0.36(+3.01%) |
Dec 05, 2008 | 11.84 | 12.04 | 11.22 | 11.99 | 798,476 | +0.03(+0.28%) |
Dec 04, 2008 | 12.33 | 12.42 | 11.72 | 11.96 | 572,762 | -0.31(-2.52%) |
Dec 03, 2008 | 12.10 | 12.46 | 12.00 | 12.27 | 483,254 | -0.28(-2.21%) |
Dec 02, 2008 | 12.66 | 12.79 | 12.20 | 12.54 | 697,078 | +0.06(+0.49%) |
Dec 01, 2008 | 12.90 | 13.23 | 12.34 | 12.48 | 622,928 | -0.76(-5.77%) |
Nov 28, 2008 | 12.94 | 13.25 | 12.84 | 13.25 | 246,471 | +0.41(+3.22%) |
Nov 26, 2008 | 11.88 | 12.90 | 11.84 | 12.83 | 558,349 | +0.76(+6.33%) |
Nov 25, 2008 | 12.34 | 12.58 | 11.75 | 12.07 | 650,651 | -0.10(-0.81%) |
Nov 24, 2008 | 11.64 | 12.39 | 11.29 | 12.17 | 1,421,202 | +1.02(+9.13%) |
Nov 21, 2008 | 11.31 | 11.91 | 10.47 | 11.15 | 1,626,095 | -0.09(-0.83%) |
Nov 20, 2008 | 12.54 | 12.54 | 11.03 | 11.24 | 1,321,389 | -1.55(-12.10%) |
Nov 19, 2008 | 13.96 | 14.01 | 12.69 | 12.79 | 893,661 | -1.28(-9.07%) |
Nov 18, 2008 | 14.04 | 14.58 | 13.39 | 14.07 | 650,909 | +0.06(+0.40%) |
Nov 17, 2008 | 14.50 | 15.29 | 13.98 | 14.01 | 616,498 | -0.61(-4.17%) |
Nov 14, 2008 | 14.57 | 15.34 | 13.93 | 14.62 | 664,868 | +0.15(+1.07%) |
Nov 13, 2008 | 14.06 | 14.47 | 13.30 | 14.47 | 871,756 | +0.39(+2.80%) |
Nov 12, 2008 | 14.98 | 14.98 | 14.01 | 14.07 | 795,633 | -0.89(-5.92%) |
Nov 11, 2008 | 15.28 | 15.44 | 14.80 | 14.96 | 684,918 | -0.52(-3.36%) |
Nov 10, 2008 | 15.99 | 16.01 | 15.39 | 15.48 | 607,619 | -0.30(-1.93%) |
Nov 07, 2008 | 15.29 | 16.27 | 15.09 | 15.78 | 509,910 | +0.45(+2.94%) |
Nov 06, 2008 | 16.22 | 16.42 | 15.05 | 15.33 | 772,109 | -1.09(-6.65%) |
Nov 05, 2008 | 17.07 | 17.10 | 16.22 | 16.43 | 609,521 | -0.80(-4.63%) |
Nov 04, 2008 | 17.45 | 17.65 | 16.89 | 17.22 | 855,917 | -0.74(-4.10%) |