Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.39 | 12.53 | 11.70 | 11.79 | 0 | -0.41(-3.39%) |
Jan 29, 2009 | 12.78 | 12.81 | 12.20 | 12.20 | 71,544 | -0.86(-6.55%) |
Jan 28, 2009 | 12.68 | 13.08 | 12.58 | 13.06 | 273,969 | +1.24(+10.49%) |
Jan 27, 2009 | 11.60 | 11.86 | 11.46 | 11.82 | 104,703 | +0.32(+2.77%) |
Jan 26, 2009 | 11.97 | 12.32 | 11.31 | 11.50 | 339,106 | -0.47(-3.94%) |
Jan 23, 2009 | 11.07 | 12.01 | 11.00 | 11.97 | 396,050 | +0.44(+3.77%) |
Jan 22, 2009 | 12.08 | 12.23 | 11.28 | 11.54 | 341,560 | -0.88(-7.12%) |
Jan 21, 2009 | 11.96 | 12.44 | 11.07 | 12.42 | 1,312,311 | +1.04(+9.11%) |
Jan 20, 2009 | 12.80 | 12.88 | 11.39 | 11.39 | 659,299 | -2.06(-15.32%) |
Jan 16, 2009 | 13.91 | 14.09 | 12.87 | 13.44 | 391,614 | -0.21(-1.54%) |
Jan 15, 2009 | 14.27 | 14.42 | 13.25 | 13.66 | 1,441,690 | -0.78(-5.42%) |
Jan 14, 2009 | 14.79 | 14.79 | 14.36 | 14.44 | 142,032 | -0.70(-4.65%) |
Jan 13, 2009 | 14.78 | 15.29 | 14.66 | 15.14 | 91,006 | +0.23(+1.56%) |
Jan 12, 2009 | 15.52 | 15.52 | 14.77 | 14.91 | 131,405 | -0.53(-3.43%) |
Jan 09, 2009 | 16.17 | 16.17 | 15.41 | 15.44 | 114,088 | -0.64(-4.01%) |
Jan 08, 2009 | 16.11 | 16.27 | 15.90 | 16.08 | 58,531 | -0.01(-0.05%) |
Jan 07, 2009 | 16.43 | 16.53 | 16.03 | 16.09 | 96,722 | -0.73(-4.35%) |
Jan 06, 2009 | 16.87 | 16.95 | 16.56 | 16.82 | 111,766 | +0.09(+0.56%) |
Jan 05, 2009 | 17.27 | 17.27 | 16.69 | 16.73 | 328,239 | -0.64(-3.67%) |
Jan 02, 2009 | 17.37 | 17.42 | 16.87 | 17.37 | 0 | +0.01(+0.08%) |
Jan 01, 2009 | 16.79 | 17.35 | 16.74 | 17.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.79 | 17.35 | 16.74 | 17.35 | 845,243 | +0.67(+4.04%) |
Dec 30, 2008 | 16.07 | 16.68 | 16.07 | 16.68 | 86,157 | +0.54(+3.37%) |
Dec 29, 2008 | 16.27 | 16.27 | 15.90 | 16.14 | 41,873 | -0.19(-1.15%) |
Dec 26, 2008 | 16.39 | 16.58 | 16.11 | 16.32 | 73,337 | +0.15(+0.92%) |
Dec 24, 2008 | 15.95 | 16.23 | 15.95 | 16.17 | 45,179 | +0.26(+1.61%) |
Dec 23, 2008 | 16.33 | 16.33 | 15.90 | 15.92 | 339,606 | -0.57(-3.47%) |
Dec 22, 2008 | 16.85 | 17.05 | 16.36 | 16.49 | 128,718 | -0.42(-2.49%) |
Dec 19, 2008 | 17.05 | 17.38 | 16.83 | 16.91 | 165,593 | -0.09(-0.51%) |
Dec 18, 2008 | 17.32 | 17.59 | 16.87 | 17.00 | 101,887 | -0.38(-2.17%) |
Dec 17, 2008 | 17.61 | 17.69 | 17.26 | 17.38 | 71,969 | -0.33(-1.84%) |
Dec 16, 2008 | 16.53 | 17.74 | 16.53 | 17.70 | 218,687 | +1.38(+8.49%) |
Dec 15, 2008 | 16.95 | 17.08 | 16.01 | 16.32 | 70,524 | -0.59(-3.52%) |
Dec 12, 2008 | 16.03 | 16.98 | 15.94 | 16.91 | 239,809 | +0.46(+2.82%) |
Dec 11, 2008 | 17.40 | 17.58 | 16.38 | 16.45 | 84,185 | -1.36(-7.62%) |
Dec 10, 2008 | 18.05 | 18.08 | 17.38 | 17.80 | 257,029 | -0.01(-0.04%) |
Dec 09, 2008 | 18.64 | 18.68 | 17.78 | 17.81 | 139,398 | -0.98(-5.21%) |
Dec 08, 2008 | 20.25 | 20.25 | 18.31 | 18.79 | 189,052 | +0.31(+1.69%) |
Dec 05, 2008 | 17.03 | 18.48 | 16.83 | 18.48 | 180,386 | +1.08(+6.21%) |
Dec 04, 2008 | 17.23 | 18.31 | 17.03 | 17.40 | 123,336 | -0.17(-0.99%) |
Dec 03, 2008 | 16.56 | 17.66 | 16.19 | 17.57 | 137,638 | +0.82(+4.89%) |
Dec 02, 2008 | 16.08 | 16.75 | 15.61 | 16.75 | 165,669 | +1.14(+7.29%) |
Dec 01, 2008 | 17.86 | 17.86 | 15.61 | 15.61 | 222,023 | -2.84(-15.40%) |
Nov 28, 2008 | 18.04 | 18.46 | 17.91 | 18.46 | 112,009 | +0.33(+1.80%) |
Nov 26, 2008 | 17.27 | 18.13 | 17.15 | 18.13 | 228,646 | +0.54(+3.05%) |
Nov 25, 2008 | 17.77 | 17.77 | 16.76 | 17.59 | 145,834 | +0.51(+2.97%) |
Nov 24, 2008 | 16.03 | 17.34 | 15.71 | 17.09 | 203,064 | +1.69(+10.97%) |
Nov 21, 2008 | 15.20 | 15.46 | 13.94 | 15.40 | 397,091 | +0.38(+2.56%) |
Nov 20, 2008 | 16.02 | 16.37 | 14.92 | 15.01 | 447,921 | -1.12(-6.92%) |
Nov 19, 2008 | 17.46 | 17.46 | 16.13 | 16.13 | 212,289 | -1.49(-8.48%) |
Nov 18, 2008 | 17.55 | 18.06 | 16.92 | 17.62 | 59,565 | -0.13(-0.74%) |
Nov 17, 2008 | 17.99 | 18.41 | 17.75 | 17.75 | 58,288 | -0.52(-2.86%) |
Nov 14, 2008 | 19.30 | 19.51 | 18.22 | 18.27 | 50,867 | -1.15(-5.94%) |
Nov 13, 2008 | 18.04 | 19.43 | 17.22 | 19.43 | 136,863 | +1.45(+8.07%) |
Nov 12, 2008 | 18.85 | 19.02 | 17.95 | 17.98 | 51,492 | -1.09(-5.71%) |
Nov 11, 2008 | 19.09 | 19.49 | 18.85 | 19.07 | 54,019 | -0.46(-2.38%) |
Nov 10, 2008 | 19.85 | 20.18 | 19.28 | 19.53 | 60,664 | -0.26(-1.32%) |
Nov 07, 2008 | 20.06 | 20.06 | 19.31 | 19.79 | 30,502 | +0.07(+0.37%) |
Nov 06, 2008 | 20.68 | 21.21 | 19.71 | 19.72 | 63,147 | -0.97(-4.70%) |
Nov 05, 2008 | 21.91 | 22.18 | 20.59 | 20.69 | 201,789 | -1.69(-7.55%) |
Nov 04, 2008 | 21.89 | 22.43 | 21.55 | 22.38 | 286,771 | +1.00(+4.68%) |