Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.51 | 13.67 | 12.50 | 12.64 | 0 | -0.82(-6.09%) |
Jan 29, 2009 | 13.88 | 13.90 | 13.31 | 13.46 | 984,476 | -0.77(-5.39%) |
Jan 28, 2009 | 14.57 | 14.67 | 13.38 | 14.23 | 1,449,080 | -0.47(-3.18%) |
Jan 27, 2009 | 15.13 | 15.48 | 14.20 | 14.69 | 1,506,305 | +1.24(+9.23%) |
Jan 26, 2009 | 13.84 | 14.58 | 13.34 | 13.45 | 909,817 | -0.35(-2.55%) |
Jan 23, 2009 | 13.21 | 14.31 | 12.97 | 13.81 | 719,055 | +0.22(+1.64%) |
Jan 22, 2009 | 13.75 | 13.93 | 13.01 | 13.58 | 1,152,250 | -0.42(-3.01%) |
Jan 21, 2009 | 13.94 | 14.09 | 13.15 | 14.00 | 1,407,261 | +0.31(+2.29%) |
Jan 20, 2009 | 14.80 | 14.82 | 13.54 | 13.69 | 854,360 | -1.23(-8.22%) |
Jan 16, 2009 | 15.47 | 15.47 | 14.10 | 14.92 | 734,566 | +0.04(+0.26%) |
Jan 15, 2009 | 14.51 | 15.07 | 13.58 | 14.88 | 639,381 | +0.41(+2.81%) |
Jan 14, 2009 | 15.35 | 15.43 | 14.33 | 14.47 | 535,032 | -1.22(-7.76%) |
Jan 13, 2009 | 15.21 | 15.86 | 15.09 | 15.69 | 484,248 | +0.36(+2.35%) |
Jan 12, 2009 | 15.93 | 16.15 | 15.18 | 15.33 | 651,533 | -0.96(-5.88%) |
Jan 09, 2009 | 17.67 | 17.77 | 16.26 | 16.29 | 834,396 | -1.30(-7.40%) |
Jan 08, 2009 | 16.98 | 17.70 | 16.56 | 17.59 | 865,512 | +0.48(+2.78%) |
Jan 07, 2009 | 18.21 | 18.21 | 17.10 | 17.11 | 1,138,140 | -1.19(-6.49%) |
Jan 06, 2009 | 17.21 | 18.55 | 16.98 | 18.30 | 946,243 | +1.43(+8.49%) |
Jan 05, 2009 | 16.82 | 17.38 | 16.19 | 16.87 | 816,148 | +0.07(+0.41%) |
Jan 02, 2009 | 15.87 | 16.88 | 15.74 | 16.80 | 0 | +1.06(+6.77%) |
Jan 01, 2009 | 15.67 | 15.99 | 15.22 | 15.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.67 | 15.99 | 15.22 | 15.74 | 543,671 | +0.15(+0.93%) |
Dec 30, 2008 | 15.10 | 15.61 | 14.61 | 15.59 | 582,482 | +0.70(+4.74%) |
Dec 29, 2008 | 14.89 | 15.01 | 14.40 | 14.89 | 578,555 | -0.02(-0.15%) |
Dec 26, 2008 | 14.35 | 14.95 | 14.09 | 14.91 | 304,166 | +0.74(+5.19%) |
Dec 24, 2008 | 14.24 | 14.40 | 13.81 | 14.17 | 350,444 | +0.00(+0.00%) |
Dec 23, 2008 | 14.28 | 14.28 | 13.41 | 14.17 | 802,925 | +0.42(+3.06%) |
Dec 22, 2008 | 15.01 | 15.01 | 13.33 | 13.75 | 624,000 | -0.97(-6.56%) |
Dec 19, 2008 | 15.03 | 15.78 | 14.21 | 14.72 | 1,264,602 | -0.23(-1.54%) |
Dec 18, 2008 | 15.74 | 15.74 | 14.67 | 14.95 | 1,175,216 | -0.77(-4.92%) |
Dec 17, 2008 | 14.60 | 15.83 | 14.45 | 15.72 | 952,019 | +0.81(+5.45%) |
Dec 16, 2008 | 13.81 | 15.19 | 13.81 | 14.91 | 787,179 | +1.30(+9.57%) |
Dec 15, 2008 | 14.88 | 14.98 | 13.38 | 13.61 | 777,661 | -1.03(-7.06%) |
Dec 12, 2008 | 13.65 | 14.92 | 13.21 | 14.64 | 0 | +0.58(+4.14%) |
Dec 11, 2008 | 14.39 | 15.18 | 13.80 | 14.06 | 842,138 | -0.87(-5.85%) |
Dec 10, 2008 | 13.97 | 14.95 | 13.84 | 14.93 | 1,221,647 | +1.17(+8.52%) |
Dec 09, 2008 | 13.00 | 14.26 | 12.90 | 13.76 | 1,213,845 | +0.49(+3.70%) |
Dec 08, 2008 | 11.98 | 13.45 | 11.98 | 13.27 | 883,127 | +1.69(+14.63%) |
Dec 05, 2008 | 11.45 | 11.63 | 10.89 | 11.58 | 1,103,206 | +0.01(+0.07%) |
Dec 04, 2008 | 11.37 | 12.10 | 11.18 | 11.57 | 828,650 | -0.05(-0.40%) |
Dec 03, 2008 | 11.17 | 11.80 | 10.99 | 11.61 | 838,528 | -0.34(-2.88%) |
Dec 02, 2008 | 11.49 | 12.00 | 11.30 | 11.96 | 992,057 | +0.87(+7.88%) |
Dec 01, 2008 | 12.47 | 12.76 | 11.08 | 11.09 | 1,318,488 | -1.68(-13.14%) |
Nov 28, 2008 | 12.33 | 12.89 | 11.98 | 12.76 | 529,515 | +0.34(+2.78%) |
Nov 26, 2008 | 10.83 | 12.43 | 10.76 | 12.42 | 1,341,129 | +1.36(+12.26%) |
Nov 25, 2008 | 11.03 | 11.15 | 10.46 | 11.06 | 1,015,434 | +0.18(+1.62%) |
Nov 24, 2008 | 10.50 | 11.14 | 10.33 | 10.89 | 1,400,579 | +0.75(+7.41%) |
Nov 21, 2008 | 9.431 | 10.14 | 8.979 | 10.14 | 1,377,976 | +1.00(+10.90%) |
Nov 20, 2008 | 10.12 | 10.34 | 8.979 | 9.140 | 1,363,080 | -1.15(-11.17%) |
Nov 19, 2008 | 11.68 | 12.03 | 10.29 | 10.29 | 765,340 | -1.44(-12.28%) |
Nov 18, 2008 | 11.97 | 12.30 | 11.16 | 11.73 | 690,965 | -0.19(-1.61%) |
Nov 17, 2008 | 12.13 | 12.65 | 11.84 | 11.92 | 787,224 | -0.31(-2.57%) |
Nov 14, 2008 | 12.32 | 13.38 | 12.12 | 12.23 | 0 | -1.16(-8.69%) |
Nov 13, 2008 | 12.07 | 13.40 | 11.27 | 13.40 | 1,239,211 | +1.49(+12.48%) |
Nov 12, 2008 | 12.95 | 13.29 | 11.91 | 11.91 | 712,337 | -1.23(-9.38%) |
Nov 11, 2008 | 13.21 | 13.78 | 12.66 | 13.15 | 680,418 | -0.31(-2.33%) |
Nov 10, 2008 | 14.02 | 14.26 | 13.15 | 13.46 | 344,348 | -0.12(-0.90%) |
Nov 07, 2008 | 13.09 | 13.98 | 13.09 | 13.58 | 556,185 | +0.62(+4.79%) |
Nov 06, 2008 | 13.68 | 14.08 | 12.96 | 12.96 | 1,106,436 | -0.83(-6.00%) |
Nov 05, 2008 | 15.05 | 15.26 | 13.67 | 13.79 | 1,115,674 | -1.48(-9.68%) |
Nov 04, 2008 | 15.27 | 15.55 | 14.95 | 15.27 | 1,110,806 | +0.48(+3.26%) |