Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.75 | 12.03 | 11.44 | 11.63 | 1,930,519 | -1.35(-10.42%) |
Jan 29, 2009 | 13.36 | 13.42 | 12.89 | 12.99 | 990,231 | -0.55(-4.07%) |
Jan 28, 2009 | 12.85 | 13.59 | 12.72 | 13.54 | 445,769 | +0.90(+7.15%) |
Jan 27, 2009 | 12.76 | 12.89 | 12.46 | 12.64 | 550,623 | -0.12(-0.95%) |
Jan 26, 2009 | 12.70 | 13.03 | 12.53 | 12.76 | 392,412 | +0.11(+0.90%) |
Jan 23, 2009 | 12.89 | 13.13 | 12.38 | 12.64 | 440,758 | -0.41(-3.13%) |
Jan 22, 2009 | 12.87 | 13.21 | 12.51 | 13.05 | 422,166 | +0.09(+0.66%) |
Jan 21, 2009 | 12.56 | 13.04 | 12.22 | 12.97 | 298,276 | +0.35(+2.79%) |
Jan 20, 2009 | 13.32 | 13.51 | 12.55 | 12.62 | 491,610 | -0.94(-6.91%) |
Jan 16, 2009 | 13.54 | 13.64 | 13.19 | 13.55 | 442,380 | +0.10(+0.72%) |
Jan 15, 2009 | 12.76 | 13.54 | 12.37 | 13.45 | 698,659 | +0.66(+5.13%) |
Jan 14, 2009 | 12.83 | 13.01 | 12.53 | 12.80 | 587,331 | -0.33(-2.50%) |
Jan 13, 2009 | 13.14 | 13.54 | 12.89 | 13.13 | 567,304 | -0.08(-0.61%) |
Jan 12, 2009 | 13.28 | 13.38 | 12.88 | 13.21 | 437,265 | +0.03(+0.25%) |
Jan 09, 2009 | 13.62 | 13.65 | 13.11 | 13.17 | 356,474 | -0.56(-4.07%) |
Jan 08, 2009 | 13.70 | 13.99 | 13.52 | 13.73 | 424,716 | -0.25(-1.80%) |
Jan 07, 2009 | 14.23 | 14.39 | 13.62 | 13.98 | 307,928 | -0.43(-3.01%) |
Jan 06, 2009 | 14.33 | 14.57 | 13.98 | 14.42 | 349,597 | +0.28(+1.95%) |
Jan 05, 2009 | 14.60 | 14.70 | 14.04 | 14.14 | 436,912 | -0.41(-2.84%) |
Jan 02, 2009 | 14.35 | 14.66 | 14.30 | 14.56 | 694,806 | +0.23(+1.58%) |
Dec 31, 2008 | 14.12 | 14.68 | 14.12 | 14.33 | 398,640 | +0.19(+1.35%) |
Dec 30, 2008 | 13.92 | 14.27 | 13.84 | 14.14 | 211,864 | +0.44(+3.22%) |
Dec 29, 2008 | 13.83 | 14.00 | 13.44 | 13.70 | 437,848 | -0.26(-1.89%) |
Dec 26, 2008 | 13.62 | 14.01 | 13.62 | 13.96 | 111,392 | +0.42(+3.08%) |
Dec 24, 2008 | 13.41 | 13.71 | 13.28 | 13.54 | 99,087 | +0.08(+0.57%) |
Dec 23, 2008 | 14.17 | 14.17 | 13.03 | 13.47 | 419,656 | -0.51(-3.65%) |
Dec 22, 2008 | 14.68 | 14.68 | 13.33 | 13.98 | 450,165 | -0.53(-3.63%) |
Dec 19, 2008 | 14.91 | 14.91 | 14.30 | 14.50 | 612,748 | -0.03(-0.20%) |
Dec 18, 2008 | 14.97 | 15.05 | 14.25 | 14.53 | 870,683 | -0.15(-1.05%) |
Dec 17, 2008 | 14.20 | 14.97 | 14.18 | 14.69 | 677,808 | +0.28(+1.94%) |
Dec 16, 2008 | 13.63 | 14.43 | 13.32 | 14.41 | 770,226 | +0.99(+7.40%) |
Dec 15, 2008 | 14.13 | 14.35 | 13.18 | 13.41 | 955,155 | -0.58(-4.14%) |
Dec 12, 2008 | 13.47 | 14.02 | 13.22 | 13.99 | 719,623 | +0.26(+1.86%) |
Dec 11, 2008 | 14.69 | 14.69 | 13.48 | 13.74 | 732,182 | -1.13(-7.60%) |
Dec 10, 2008 | 14.42 | 15.18 | 14.00 | 14.87 | 806,494 | +0.65(+4.56%) |
Dec 09, 2008 | 14.68 | 15.29 | 14.15 | 14.22 | 883,307 | -0.67(-4.49%) |
Dec 08, 2008 | 14.36 | 14.99 | 14.32 | 14.89 | 640,614 | +0.59(+4.14%) |
Dec 05, 2008 | 13.32 | 14.36 | 12.72 | 14.30 | 518,096 | +0.78(+5.75%) |
Dec 04, 2008 | 13.10 | 13.96 | 12.81 | 13.52 | 633,199 | +0.19(+1.40%) |
Dec 03, 2008 | 13.08 | 13.94 | 12.98 | 13.33 | 737,867 | -0.17(-1.23%) |
Dec 02, 2008 | 12.05 | 13.56 | 11.51 | 13.50 | 1,038,464 | +1.78(+15.17%) |
Dec 01, 2008 | 12.49 | 12.62 | 11.61 | 11.72 | 755,620 | -1.06(-8.30%) |
Nov 28, 2008 | 12.67 | 12.87 | 12.25 | 12.78 | 136,767 | -0.10(-0.79%) |
Nov 26, 2008 | 11.84 | 12.95 | 11.66 | 12.88 | 674,429 | +0.79(+6.57%) |
Nov 25, 2008 | 12.68 | 12.71 | 10.56 | 12.09 | 1,634,528 | -0.41(-3.24%) |
Nov 24, 2008 | 14.15 | 14.17 | 11.99 | 12.49 | 1,620,207 | -1.61(-11.43%) |
Nov 21, 2008 | 12.92 | 14.11 | 11.96 | 14.11 | 942,336 | +1.21(+9.39%) |
Nov 20, 2008 | 12.49 | 13.16 | 11.89 | 12.89 | 487,994 | +0.27(+2.15%) |
Nov 19, 2008 | 14.13 | 14.63 | 12.47 | 12.62 | 983,658 | -1.67(-11.70%) |
Nov 18, 2008 | 14.58 | 14.58 | 13.38 | 14.30 | 1,102,601 | -0.19(-1.29%) |
Nov 17, 2008 | 14.41 | 14.98 | 14.02 | 14.48 | 567,082 | -0.10(-0.69%) |
Nov 14, 2008 | 14.84 | 15.31 | 14.28 | 14.58 | 1,020,943 | -0.74(-4.84%) |
Nov 13, 2008 | 13.82 | 15.33 | 13.18 | 15.33 | 723,837 | +1.57(+11.40%) |
Nov 12, 2008 | 13.83 | 14.03 | 13.49 | 13.76 | 623,611 | -0.32(-2.27%) |
Nov 11, 2008 | 13.38 | 15.02 | 13.38 | 14.08 | 650,379 | +0.56(+4.13%) |
Nov 10, 2008 | 14.39 | 14.44 | 13.34 | 13.52 | 337,966 | -0.51(-3.61%) |
Nov 07, 2008 | 13.79 | 14.03 | 13.61 | 14.03 | 208,727 | +0.38(+2.79%) |
Nov 06, 2008 | 13.71 | 14.45 | 13.59 | 13.64 | 303,282 | -0.28(-2.01%) |
Nov 05, 2008 | 14.75 | 14.97 | 13.68 | 13.92 | 437,685 | -1.02(-6.81%) |
Nov 04, 2008 | 14.84 | 15.22 | 14.44 | 14.94 | 531,401 | +0.30(+2.02%) |