Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.40 | 19.09 | 18.02 | 18.18 | 0 | -0.43(-2.31%) |
Jan 29, 2009 | 19.84 | 19.84 | 18.61 | 18.61 | 10,496 | -1.23(-6.22%) |
Jan 28, 2009 | 18.02 | 20.06 | 18.02 | 19.84 | 21,258 | +1.50(+8.19%) |
Jan 27, 2009 | 18.24 | 18.72 | 17.54 | 18.34 | 10,982 | +0.38(+2.09%) |
Jan 26, 2009 | 16.84 | 18.24 | 16.79 | 17.97 | 17,145 | +1.18(+7.03%) |
Jan 23, 2009 | 15.71 | 17.16 | 15.66 | 16.79 | 8,522 | +0.80(+5.03%) |
Jan 22, 2009 | 15.50 | 16.25 | 14.96 | 15.98 | 17,265 | +0.59(+3.83%) |
Jan 21, 2009 | 15.93 | 16.09 | 14.53 | 15.39 | 24,821 | -0.16(-1.04%) |
Jan 20, 2009 | 16.68 | 17.06 | 15.34 | 15.55 | 26,275 | -1.72(-9.94%) |
Jan 16, 2009 | 17.38 | 18.29 | 16.15 | 17.27 | 22,168 | +0.38(+2.22%) |
Jan 15, 2009 | 16.68 | 17.43 | 15.77 | 16.89 | 29,145 | -0.05(-0.32%) |
Jan 14, 2009 | 17.70 | 17.70 | 16.89 | 16.95 | 13,163 | -1.29(-7.06%) |
Jan 13, 2009 | 17.59 | 18.88 | 17.43 | 18.24 | 30,390 | +0.21(+1.19%) |
Jan 12, 2009 | 19.68 | 19.84 | 17.48 | 18.02 | 31,156 | -2.09(-10.40%) |
Jan 09, 2009 | 20.38 | 20.76 | 19.47 | 20.11 | 20,514 | -1.13(-5.30%) |
Jan 08, 2009 | 18.77 | 21.72 | 18.29 | 21.24 | 34,417 | +2.25(+11.86%) |
Jan 07, 2009 | 19.74 | 20.86 | 18.83 | 18.99 | 37,302 | -1.61(-7.81%) |
Jan 06, 2009 | 16.36 | 21.35 | 16.36 | 20.60 | 97,530 | +4.18(+25.49%) |
Jan 05, 2009 | 15.39 | 16.84 | 15.02 | 16.41 | 39,591 | +1.34(+8.90%) |
Jan 02, 2009 | 13.14 | 15.29 | 13.03 | 15.07 | 0 | +1.98(+15.16%) |
Jan 01, 2009 | 13.19 | 13.57 | 12.87 | 13.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.19 | 13.57 | 12.87 | 13.09 | 15,212 | -0.32(-2.40%) |
Dec 30, 2008 | 12.44 | 13.41 | 12.17 | 13.41 | 25,495 | +0.70(+5.48%) |
Dec 29, 2008 | 12.55 | 13.41 | 12.34 | 12.71 | 13,634 | +0.16(+1.28%) |
Dec 26, 2008 | 12.39 | 13.09 | 12.17 | 12.55 | 9,965 | +0.38(+3.08%) |
Dec 24, 2008 | 12.28 | 12.82 | 11.91 | 12.17 | 1,727 | -0.16(-1.30%) |
Dec 23, 2008 | 12.55 | 12.93 | 12.01 | 12.34 | 7,683 | +0.00(+0.00%) |
Dec 22, 2008 | 13.84 | 13.84 | 12.34 | 12.34 | 11,741 | -1.02(-7.63%) |
Dec 19, 2008 | 14.11 | 14.11 | 12.98 | 13.35 | 10,713 | +0.27(+2.05%) |
Dec 18, 2008 | 13.78 | 14.59 | 13.03 | 13.09 | 40,258 | -1.23(-8.61%) |
Dec 17, 2008 | 12.44 | 14.59 | 12.34 | 14.32 | 30,413 | +2.15(+17.62%) |
Dec 16, 2008 | 12.66 | 12.66 | 11.64 | 12.17 | 29,241 | +0.11(+0.89%) |
Dec 15, 2008 | 12.71 | 12.87 | 11.80 | 12.07 | 20,094 | -0.59(-4.66%) |
Dec 12, 2008 | 12.50 | 12.87 | 12.23 | 12.66 | 27,496 | -0.38(-2.88%) |
Dec 11, 2008 | 14.00 | 14.00 | 13.03 | 13.03 | 48,650 | -0.97(-6.90%) |
Dec 10, 2008 | 12.76 | 14.16 | 12.76 | 14.00 | 46,502 | +1.66(+13.48%) |
Dec 09, 2008 | 12.87 | 13.41 | 12.34 | 12.34 | 15,275 | -1.02(-7.63%) |
Dec 08, 2008 | 14.16 | 14.16 | 12.34 | 13.35 | 46,346 | +0.11(+0.81%) |
Dec 05, 2008 | 12.17 | 13.46 | 12.17 | 13.25 | 26,401 | +0.32(+2.49%) |
Dec 04, 2008 | 12.66 | 13.94 | 12.66 | 12.93 | 21,276 | -0.38(-2.82%) |
Dec 03, 2008 | 12.34 | 13.30 | 10.99 | 13.30 | 30,855 | +1.98(+17.53%) |
Dec 02, 2008 | 10.73 | 11.80 | 10.73 | 11.32 | 27,122 | +0.59(+5.50%) |
Dec 01, 2008 | 12.76 | 12.76 | 10.73 | 10.73 | 25,108 | -2.09(-16.32%) |
Nov 28, 2008 | 12.87 | 13.46 | 12.39 | 12.82 | 15,746 | -0.05(-0.42%) |
Nov 26, 2008 | 10.57 | 12.93 | 10.24 | 12.87 | 60,492 | +2.52(+24.36%) |
Nov 25, 2008 | 10.89 | 10.89 | 10.19 | 10.35 | 40,258 | -0.48(-4.46%) |
Nov 24, 2008 | 10.94 | 10.94 | 9.440 | 10.83 | 60,747 | +1.29(+13.48%) |
Nov 21, 2008 | 8.957 | 10.14 | 8.957 | 9.547 | 28,460 | +0.16(+1.71%) |
Nov 20, 2008 | 11.32 | 11.53 | 9.118 | 9.386 | 54,888 | -2.25(-19.35%) |
Nov 19, 2008 | 12.07 | 12.60 | 11.26 | 11.64 | 39,141 | -0.59(-4.82%) |
Nov 18, 2008 | 11.85 | 12.44 | 11.85 | 12.23 | 19,308 | +0.00(+0.00%) |
Nov 17, 2008 | 12.34 | 12.60 | 11.80 | 12.23 | 15,301 | -0.54(-4.20%) |
Nov 14, 2008 | 13.30 | 13.89 | 12.71 | 12.76 | 22,009 | -0.38(-2.86%) |
Nov 13, 2008 | 11.32 | 13.62 | 11.32 | 13.14 | 48,300 | +1.61(+13.95%) |
Nov 12, 2008 | 13.68 | 13.89 | 11.53 | 11.53 | 18,580 | -2.15(-15.69%) |
Nov 11, 2008 | 13.52 | 14.75 | 13.35 | 13.68 | 21,485 | -1.07(-7.27%) |
Nov 10, 2008 | 13.78 | 18.24 | 13.78 | 14.75 | 102,355 | +1.93(+15.06%) |
Nov 07, 2008 | 11.96 | 12.87 | 11.80 | 12.82 | 17,636 | +1.02(+8.64%) |
Nov 06, 2008 | 12.17 | 13.35 | 11.53 | 11.80 | 31,145 | -1.18(-9.09%) |
Nov 05, 2008 | 14.53 | 14.53 | 12.87 | 12.98 | 30,189 | -1.34(-9.36%) |
Nov 04, 2008 | 14.43 | 14.64 | 13.89 | 14.32 | 34,232 | +0.38(+2.69%) |