Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.24 | 13.40 | 12.87 | 13.11 | 1,611,607 | -0.04(-0.30%) |
Jan 29, 2009 | 13.10 | 13.29 | 13.00 | 13.15 | 206,512 | -0.60(-4.36%) |
Jan 28, 2009 | 13.52 | 13.90 | 13.45 | 13.75 | 298,105 | +0.45(+3.38%) |
Jan 27, 2009 | 13.51 | 13.63 | 13.20 | 13.30 | 269,980 | -0.05(-0.37%) |
Jan 26, 2009 | 13.37 | 13.80 | 13.07 | 13.35 | 4,345,461 | +0.62(+4.87%) |
Jan 23, 2009 | 12.20 | 12.90 | 12.14 | 12.73 | 411,026 | +0.13(+1.03%) |
Jan 22, 2009 | 12.80 | 13.30 | 12.50 | 12.60 | 266,431 | -1.20(-8.70%) |
Jan 21, 2009 | 13.34 | 13.95 | 13.08 | 13.80 | 601,851 | +1.30(+10.40%) |
Jan 20, 2009 | 12.80 | 13.00 | 12.50 | 12.50 | 2,222,977 | -0.57(-4.36%) |
Jan 16, 2009 | 13.90 | 13.90 | 12.88 | 13.07 | 1,069,821 | -0.58(-4.25%) |
Jan 15, 2009 | 13.50 | 13.90 | 13.12 | 13.65 | 717,312 | +0.32(+2.40%) |
Jan 14, 2009 | 14.10 | 14.10 | 13.30 | 13.33 | 320,397 | -1.57(-10.54%) |
Jan 13, 2009 | 14.62 | 14.95 | 14.57 | 14.90 | 136,529 | +0.28(+1.92%) |
Jan 12, 2009 | 15.02 | 15.10 | 14.54 | 14.62 | 298,221 | -1.28(-8.05%) |
Jan 09, 2009 | 15.90 | 16.20 | 15.60 | 15.90 | 196,701 | -0.25(-1.55%) |
Jan 08, 2009 | 16.00 | 16.15 | 15.55 | 16.15 | 192,449 | -0.15(-0.92%) |
Jan 07, 2009 | 16.85 | 16.85 | 16.24 | 16.30 | 549,520 | -1.65(-9.19%) |
Jan 06, 2009 | 17.85 | 18.34 | 17.65 | 17.95 | 1,289,062 | +1.22(+7.29%) |
Jan 05, 2009 | 16.60 | 16.95 | 16.30 | 16.73 | 669,450 | +0.73(+4.56%) |
Jan 02, 2009 | 15.45 | 19.00 | 15.15 | 16.00 | 379,266 | +1.75(+12.28%) |
Dec 31, 2008 | 13.85 | 14.56 | 13.85 | 14.25 | 392,282 | -0.05(-0.35%) |
Dec 30, 2008 | 14.00 | 14.50 | 13.85 | 14.30 | 751,270 | +0.20(+1.42%) |
Dec 29, 2008 | 14.40 | 14.50 | 14.00 | 14.10 | 1,208,244 | -0.75(-5.05%) |
Dec 26, 2008 | 15.20 | 15.45 | 14.10 | 14.85 | 197,034 | -0.63(-4.07%) |
Dec 24, 2008 | 15.25 | 15.90 | 15.25 | 15.48 | 266,744 | -0.25(-1.59%) |
Dec 23, 2008 | 16.00 | 16.05 | 15.20 | 15.73 | 492,432 | +1.13(+7.74%) |
Dec 22, 2008 | 14.94 | 15.19 | 14.52 | 14.60 | 710,855 | -0.10(-0.68%) |
Dec 19, 2008 | 14.60 | 14.75 | 14.45 | 14.70 | 1,391,410 | -0.15(-1.01%) |
Dec 18, 2008 | 15.28 | 15.58 | 14.80 | 14.85 | 2,212,686 | -1.48(-9.06%) |
Dec 17, 2008 | 16.53 | 16.65 | 16.20 | 16.33 | 1,151,654 | -0.77(-4.50%) |
Dec 16, 2008 | 16.47 | 17.15 | 16.45 | 17.10 | 1,614,167 | +0.80(+4.91%) |
Dec 15, 2008 | 16.95 | 17.07 | 16.20 | 16.30 | 495,374 | -0.05(-0.31%) |
Dec 12, 2008 | 15.55 | 16.45 | 15.55 | 16.35 | 1,168,284 | +0.15(+0.93%) |
Dec 11, 2008 | 16.25 | 16.61 | 15.70 | 16.20 | 1,694,878 | +0.35(+2.21%) |
Dec 10, 2008 | 15.92 | 16.05 | 15.65 | 15.85 | 3,569,131 | +0.30(+1.93%) |
Dec 09, 2008 | 15.83 | 16.15 | 15.52 | 15.55 | 615,919 | -1.05(-6.33%) |
Dec 08, 2008 | 15.98 | 16.70 | 15.85 | 16.60 | 915,754 | +0.77(+4.86%) |
Dec 05, 2008 | 14.78 | 15.83 | 14.65 | 15.83 | 308,911 | +0.99(+6.67%) |
Dec 04, 2008 | 15.24 | 15.65 | 14.55 | 14.84 | 572,601 | -1.26(-7.83%) |
Dec 03, 2008 | 15.65 | 16.10 | 15.16 | 16.10 | 1,167,524 | -0.24(-1.47%) |
Dec 02, 2008 | 16.00 | 16.60 | 15.75 | 16.34 | 708,302 | +0.74(+4.74%) |
Dec 01, 2008 | 16.35 | 16.35 | 15.40 | 15.60 | 915,331 | -1.70(-9.83%) |
Nov 28, 2008 | 17.16 | 17.73 | 16.90 | 17.30 | 612,933 | +0.80(+4.85%) |
Nov 26, 2008 | 16.25 | 17.00 | 16.00 | 16.50 | 519,975 | +0.45(+2.80%) |
Nov 25, 2008 | 17.20 | 17.44 | 15.40 | 16.05 | 934,124 | -0.55(-3.31%) |
Nov 24, 2008 | 15.13 | 16.85 | 14.84 | 16.60 | 2,092,522 | +3.61(+27.79%) |
Nov 21, 2008 | 13.09 | 13.30 | 12.15 | 12.99 | 1,238,713 | +1.68(+14.85%) |
Nov 20, 2008 | 12.20 | 12.40 | 11.12 | 11.31 | 1,570,861 | -1.69(-13.00%) |
Nov 19, 2008 | 13.80 | 14.18 | 12.70 | 13.00 | 1,596,491 | -1.12(-7.93%) |
Nov 18, 2008 | 14.15 | 14.50 | 13.70 | 14.12 | 1,823,192 | +0.12(+0.86%) |
Nov 17, 2008 | 14.65 | 14.90 | 13.75 | 14.00 | 675,926 | -1.40(-9.09%) |
Nov 14, 2008 | 15.75 | 15.92 | 15.13 | 15.40 | 459,190 | -0.90(-5.52%) |
Nov 13, 2008 | 15.15 | 16.59 | 14.10 | 16.30 | 1,150,895 | +2.15(+15.19%) |
Nov 12, 2008 | 14.35 | 14.75 | 13.90 | 14.15 | 481,970 | -2.80(-16.52%) |
Nov 11, 2008 | 17.80 | 17.83 | 16.60 | 16.95 | 1,005,547 | -2.45(-12.63%) |
Nov 10, 2008 | 20.35 | 20.75 | 19.15 | 19.40 | 663,128 | -0.35(-1.77%) |
Nov 07, 2008 | 18.70 | 19.75 | 18.60 | 19.75 | 1,482,244 | +1.50(+8.22%) |
Nov 06, 2008 | 19.10 | 21.20 | 18.09 | 18.25 | 855,632 | -2.50(-12.05%) |
Nov 05, 2008 | 21.10 | 21.60 | 20.40 | 20.75 | 429,756 | -2.45(-10.56%) |
Nov 04, 2008 | 23.20 | 23.25 | 22.10 | 23.20 | 1,121,012 | +2.75(+13.45%) |