Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.40 | 14.50 | 13.10 | 13.26 | 156,661 | -0.91(-6.45%) |
Jan 29, 2009 | 14.58 | 15.23 | 14.14 | 14.17 | 90,333 | -0.59(-3.98%) |
Jan 28, 2009 | 14.91 | 14.91 | 14.29 | 14.76 | 97,457 | +0.10(+0.69%) |
Jan 27, 2009 | 14.30 | 15.08 | 14.11 | 14.66 | 81,240 | +0.46(+3.22%) |
Jan 26, 2009 | 14.11 | 15.08 | 14.07 | 14.20 | 70,354 | +0.17(+1.19%) |
Jan 23, 2009 | 13.23 | 14.25 | 13.23 | 14.03 | 66,954 | +0.38(+2.82%) |
Jan 22, 2009 | 14.20 | 14.28 | 13.57 | 13.65 | 97,913 | -0.98(-6.70%) |
Jan 21, 2009 | 13.78 | 14.70 | 13.43 | 14.63 | 99,777 | +1.04(+7.69%) |
Jan 20, 2009 | 14.08 | 14.12 | 13.56 | 13.58 | 219,804 | -0.67(-4.73%) |
Jan 16, 2009 | 15.03 | 15.03 | 13.42 | 14.26 | 152,671 | -0.30(-2.09%) |
Jan 15, 2009 | 14.53 | 15.01 | 13.45 | 14.56 | 301,690 | +0.15(+1.01%) |
Jan 14, 2009 | 15.96 | 16.41 | 14.42 | 14.42 | 191,637 | -1.73(-10.70%) |
Jan 13, 2009 | 16.06 | 16.43 | 15.96 | 16.14 | 79,994 | -0.02(-0.13%) |
Jan 12, 2009 | 16.54 | 16.57 | 15.95 | 16.17 | 157,783 | -0.40(-2.41%) |
Jan 09, 2009 | 17.98 | 17.98 | 16.47 | 16.56 | 132,796 | -1.50(-8.31%) |
Jan 08, 2009 | 18.07 | 18.27 | 17.48 | 18.07 | 90,173 | -0.04(-0.20%) |
Jan 07, 2009 | 18.34 | 18.54 | 17.65 | 18.10 | 109,665 | -0.51(-2.73%) |
Jan 06, 2009 | 18.76 | 19.16 | 17.78 | 18.61 | 184,829 | +0.12(+0.63%) |
Jan 05, 2009 | 18.17 | 18.73 | 17.50 | 18.50 | 74,100 | +0.27(+1.47%) |
Jan 02, 2009 | 17.99 | 18.50 | 17.15 | 18.23 | 83,216 | +0.36(+2.03%) |
Dec 31, 2008 | 17.97 | 18.34 | 17.77 | 17.86 | 109,525 | -0.01(-0.08%) |
Dec 30, 2008 | 16.44 | 18.44 | 16.44 | 17.88 | 171,845 | +1.49(+9.12%) |
Dec 29, 2008 | 16.43 | 16.43 | 15.81 | 16.38 | 103,270 | -0.12(-0.75%) |
Dec 26, 2008 | 16.30 | 16.66 | 15.79 | 16.51 | 59,311 | +0.28(+1.70%) |
Dec 24, 2008 | 16.20 | 17.00 | 15.86 | 16.23 | 60,094 | +0.09(+0.54%) |
Dec 23, 2008 | 16.80 | 17.57 | 15.94 | 16.14 | 213,704 | -0.48(-2.88%) |
Dec 22, 2008 | 18.44 | 19.08 | 15.96 | 16.62 | 197,929 | -1.68(-9.16%) |
Dec 19, 2008 | 19.08 | 19.29 | 17.91 | 18.30 | 224,036 | -0.22(-1.21%) |
Dec 18, 2008 | 19.10 | 19.10 | 17.85 | 18.52 | 249,128 | +0.17(+0.95%) |
Dec 17, 2008 | 17.78 | 18.96 | 16.46 | 18.35 | 194,428 | +0.30(+1.69%) |
Dec 16, 2008 | 16.63 | 18.14 | 16.12 | 18.05 | 159,494 | +1.76(+10.78%) |
Dec 15, 2008 | 17.37 | 17.57 | 15.90 | 16.29 | 136,342 | -0.96(-5.55%) |
Dec 12, 2008 | 15.96 | 17.27 | 15.96 | 17.25 | 186,904 | +0.82(+4.99%) |
Dec 11, 2008 | 17.07 | 18.21 | 16.22 | 16.43 | 194,953 | -1.01(-5.78%) |
Dec 10, 2008 | 16.25 | 17.78 | 15.64 | 17.44 | 148,397 | +1.38(+8.59%) |
Dec 09, 2008 | 16.18 | 17.36 | 14.92 | 16.06 | 212,134 | -0.83(-4.94%) |
Dec 08, 2008 | 14.72 | 17.61 | 14.56 | 16.89 | 263,460 | +2.50(+17.40%) |
Dec 05, 2008 | 14.47 | 14.47 | 13.74 | 14.39 | 227,201 | -0.33(-2.22%) |
Dec 04, 2008 | 14.11 | 15.21 | 13.79 | 14.71 | 354,492 | +0.40(+2.79%) |
Dec 03, 2008 | 13.79 | 14.37 | 12.78 | 14.32 | 275,645 | +0.57(+4.12%) |
Dec 02, 2008 | 12.71 | 13.98 | 12.55 | 13.75 | 304,398 | +1.41(+11.47%) |
Dec 01, 2008 | 12.76 | 13.54 | 12.12 | 12.33 | 318,158 | -0.89(-6.75%) |
Nov 28, 2008 | 13.45 | 13.75 | 12.97 | 13.23 | 71,676 | -0.42(-3.08%) |
Nov 26, 2008 | 10.56 | 13.71 | 10.21 | 13.65 | 412,911 | +2.72(+24.90%) |
Nov 25, 2008 | 9.759 | 10.97 | 9.062 | 10.93 | 642,335 | -1.37(-11.15%) |
Nov 24, 2008 | 12.10 | 14.50 | 11.92 | 12.30 | 262,593 | +0.30(+2.54%) |
Nov 21, 2008 | 9.919 | 12.28 | 9.715 | 11.99 | 499,712 | +2.28(+23.45%) |
Nov 20, 2008 | 11.06 | 11.28 | 9.679 | 9.715 | 176,189 | -1.44(-12.94%) |
Nov 19, 2008 | 12.49 | 13.07 | 11.14 | 11.16 | 98,671 | -1.31(-10.53%) |
Nov 18, 2008 | 13.17 | 13.21 | 11.88 | 12.47 | 140,505 | -0.64(-4.87%) |
Nov 17, 2008 | 13.68 | 14.06 | 13.10 | 13.11 | 79,996 | -0.64(-4.64%) |
Nov 14, 2008 | 14.95 | 15.61 | 13.54 | 13.75 | 157,562 | -1.37(-9.07%) |
Nov 13, 2008 | 12.80 | 15.37 | 11.65 | 15.12 | 254,478 | +2.41(+18.95%) |
Nov 12, 2008 | 14.56 | 14.60 | 12.70 | 12.71 | 180,986 | -2.05(-13.86%) |
Nov 11, 2008 | 16.54 | 16.54 | 14.04 | 14.76 | 198,443 | -1.97(-11.76%) |
Nov 10, 2008 | 17.23 | 18.43 | 16.31 | 16.72 | 84,287 | -0.22(-1.33%) |
Nov 07, 2008 | 16.57 | 17.37 | 16.20 | 16.95 | 102,026 | +0.52(+3.18%) |
Nov 06, 2008 | 17.46 | 18.26 | 16.42 | 16.43 | 128,255 | -1.12(-6.37%) |
Nov 05, 2008 | 18.80 | 19.15 | 17.48 | 17.54 | 94,404 | -1.47(-7.75%) |
Nov 04, 2008 | 18.63 | 20.43 | 17.75 | 19.02 | 309,425 | +0.90(+4.97%) |