Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.52 | 14.66 | 13.90 | 14.09 | 0 | -0.29(-2.00%) |
Jan 29, 2009 | 14.92 | 14.95 | 14.34 | 14.38 | 187,184 | -0.95(-6.20%) |
Jan 28, 2009 | 14.49 | 15.35 | 14.49 | 15.33 | 244,647 | +1.25(+8.85%) |
Jan 27, 2009 | 13.95 | 14.12 | 13.70 | 14.08 | 144,872 | +0.44(+3.20%) |
Jan 26, 2009 | 13.93 | 14.45 | 13.42 | 13.64 | 1,605,026 | -0.23(-1.68%) |
Jan 23, 2009 | 12.84 | 13.95 | 12.84 | 13.88 | 1,169,313 | +0.52(+3.91%) |
Jan 22, 2009 | 13.23 | 13.93 | 12.85 | 13.36 | 589,092 | -0.32(-2.34%) |
Jan 21, 2009 | 12.61 | 13.71 | 12.47 | 13.67 | 331,278 | +1.36(+11.07%) |
Jan 20, 2009 | 13.64 | 13.64 | 12.28 | 12.31 | 640,041 | -1.67(-11.92%) |
Jan 16, 2009 | 14.23 | 14.26 | 13.26 | 13.98 | 448,663 | +0.08(+0.56%) |
Jan 15, 2009 | 14.01 | 14.28 | 13.20 | 13.90 | 637,792 | -0.14(-1.00%) |
Jan 14, 2009 | 14.53 | 14.55 | 13.87 | 14.04 | 356,438 | -0.66(-4.50%) |
Jan 13, 2009 | 14.36 | 14.88 | 14.29 | 14.70 | 705,193 | +0.16(+1.07%) |
Jan 12, 2009 | 15.19 | 15.19 | 14.34 | 14.55 | 207,403 | -0.61(-4.01%) |
Jan 09, 2009 | 15.69 | 15.69 | 15.15 | 15.15 | 307,534 | -0.42(-2.70%) |
Jan 08, 2009 | 15.40 | 15.66 | 15.30 | 15.57 | 627,486 | +0.00(+0.00%) |
Jan 07, 2009 | 15.96 | 16.02 | 15.48 | 15.57 | 176,308 | -0.76(-4.63%) |
Jan 06, 2009 | 16.13 | 16.50 | 15.96 | 16.33 | 190,994 | +0.42(+2.64%) |
Jan 05, 2009 | 15.64 | 16.21 | 15.58 | 15.91 | 145,131 | +0.11(+0.69%) |
Jan 02, 2009 | 15.33 | 15.94 | 15.12 | 15.80 | 0 | +0.28(+1.81%) |
Jan 01, 2009 | 14.88 | 15.62 | 14.87 | 15.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.88 | 15.62 | 14.87 | 15.52 | 81,373 | +0.65(+4.40%) |
Dec 30, 2008 | 14.22 | 14.90 | 14.13 | 14.87 | 116,990 | +0.72(+5.06%) |
Dec 29, 2008 | 14.24 | 14.27 | 13.77 | 14.15 | 91,818 | -0.11(-0.76%) |
Dec 26, 2008 | 14.34 | 14.34 | 14.10 | 14.26 | 58,853 | +0.03(+0.22%) |
Dec 24, 2008 | 14.10 | 14.25 | 13.92 | 14.23 | 20,488 | +0.16(+1.16%) |
Dec 23, 2008 | 14.56 | 14.56 | 14.06 | 14.06 | 53,876 | -0.32(-2.22%) |
Dec 22, 2008 | 14.94 | 14.94 | 14.13 | 14.38 | 72,827 | -0.65(-4.31%) |
Dec 19, 2008 | 15.15 | 15.46 | 14.91 | 15.03 | 238,228 | -0.05(-0.36%) |
Dec 18, 2008 | 15.39 | 15.61 | 14.92 | 15.08 | 183,094 | -0.22(-1.46%) |
Dec 17, 2008 | 15.08 | 15.65 | 14.95 | 15.31 | 262,717 | -0.05(-0.32%) |
Dec 16, 2008 | 14.14 | 15.39 | 14.14 | 15.36 | 178,901 | +1.42(+10.19%) |
Dec 15, 2008 | 14.67 | 14.69 | 13.69 | 13.94 | 174,910 | -0.54(-3.73%) |
Dec 12, 2008 | 13.78 | 14.57 | 13.68 | 14.48 | 131,973 | +0.19(+1.29%) |
Dec 11, 2008 | 14.84 | 15.23 | 14.21 | 14.29 | 189,900 | -0.70(-4.68%) |
Dec 10, 2008 | 15.00 | 15.15 | 14.58 | 14.99 | 167,549 | +0.12(+0.83%) |
Dec 09, 2008 | 15.12 | 15.72 | 14.81 | 14.87 | 245,857 | -0.52(-3.41%) |
Dec 08, 2008 | 15.33 | 15.61 | 15.01 | 15.39 | 184,316 | +0.93(+6.45%) |
Dec 05, 2008 | 13.26 | 14.49 | 13.08 | 14.46 | 205,715 | +1.03(+7.63%) |
Dec 04, 2008 | 13.40 | 14.21 | 13.21 | 13.44 | 285,000 | -0.28(-2.02%) |
Dec 03, 2008 | 12.99 | 13.77 | 12.68 | 13.71 | 288,946 | +0.52(+3.91%) |
Dec 02, 2008 | 12.87 | 13.23 | 12.36 | 13.20 | 204,734 | +0.64(+5.10%) |
Dec 01, 2008 | 14.34 | 14.40 | 12.54 | 12.56 | 185,768 | -2.32(-15.60%) |
Nov 28, 2008 | 14.55 | 14.88 | 14.33 | 14.88 | 36,677 | +0.25(+1.69%) |
Nov 26, 2008 | 13.40 | 14.69 | 13.30 | 14.63 | 128,128 | +0.99(+7.23%) |
Nov 25, 2008 | 13.54 | 13.84 | 12.97 | 13.64 | 179,563 | +0.35(+2.67%) |
Nov 24, 2008 | 11.92 | 13.47 | 11.86 | 13.29 | 307,689 | +1.68(+14.48%) |
Nov 21, 2008 | 11.23 | 11.66 | 10.55 | 11.61 | 420,293 | +0.76(+6.96%) |
Nov 20, 2008 | 11.32 | 12.00 | 10.74 | 10.85 | 275,895 | -0.78(-6.69%) |
Nov 19, 2008 | 12.73 | 12.86 | 11.59 | 11.63 | 292,779 | -1.30(-10.07%) |
Nov 18, 2008 | 13.00 | 13.27 | 12.46 | 12.93 | 162,639 | -0.33(-2.50%) |
Nov 17, 2008 | 13.67 | 13.92 | 13.13 | 13.27 | 266,404 | -0.77(-5.49%) |
Nov 14, 2008 | 14.61 | 15.00 | 13.93 | 14.04 | 213,748 | -0.96(-6.42%) |
Nov 13, 2008 | 13.97 | 15.02 | 12.87 | 15.00 | 271,459 | +1.09(+7.81%) |
Nov 12, 2008 | 14.75 | 14.81 | 13.91 | 13.91 | 162,901 | -1.06(-7.10%) |
Nov 11, 2008 | 14.68 | 15.35 | 14.43 | 14.98 | 342,395 | -0.18(-1.17%) |
Nov 10, 2008 | 16.30 | 16.33 | 14.90 | 15.15 | 414,043 | -1.03(-6.38%) |
Nov 07, 2008 | 15.94 | 16.22 | 15.66 | 16.19 | 212,742 | +0.30(+1.89%) |
Nov 06, 2008 | 16.63 | 16.94 | 15.82 | 15.89 | 152,378 | -1.14(-6.70%) |
Nov 05, 2008 | 18.34 | 18.34 | 16.97 | 17.03 | 370,972 | -1.41(-7.65%) |
Nov 04, 2008 | 17.87 | 18.50 | 17.81 | 18.44 | 291,522 | +0.90(+5.14%) |