Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.05 | 13.08 | 12.63 | 12.64 | 0 | -0.48(-3.63%) |
Jan 29, 2009 | 13.22 | 13.33 | 13.10 | 13.12 | 140,688 | -0.18(-1.35%) |
Jan 28, 2009 | 13.29 | 13.34 | 13.18 | 13.30 | 552,540 | +0.21(+1.58%) |
Jan 27, 2009 | 13.11 | 13.20 | 13.02 | 13.09 | 268,140 | +0.09(+0.68%) |
Jan 26, 2009 | 12.92 | 13.16 | 12.90 | 13.00 | 363,976 | +0.06(+0.46%) |
Jan 23, 2009 | 12.75 | 12.98 | 12.71 | 12.94 | 186,438 | -0.09(-0.73%) |
Jan 22, 2009 | 12.96 | 13.08 | 12.84 | 13.04 | 177,447 | -0.09(-0.66%) |
Jan 21, 2009 | 13.15 | 13.16 | 12.80 | 13.13 | 162,485 | +0.16(+1.20%) |
Jan 20, 2009 | 13.24 | 13.35 | 12.94 | 12.97 | 265,666 | -0.28(-2.13%) |
Jan 16, 2009 | 13.24 | 13.32 | 13.09 | 13.25 | 813,948 | +0.15(+1.16%) |
Jan 15, 2009 | 12.96 | 13.14 | 12.81 | 13.10 | 335,551 | +0.09(+0.73%) |
Jan 14, 2009 | 13.26 | 13.26 | 12.90 | 13.01 | 216,866 | -0.41(-3.06%) |
Jan 13, 2009 | 13.39 | 13.49 | 13.33 | 13.42 | 189,650 | +0.02(+0.13%) |
Jan 12, 2009 | 13.50 | 13.55 | 13.34 | 13.40 | 76,784 | -0.14(-1.00%) |
Jan 09, 2009 | 13.77 | 13.77 | 13.52 | 13.54 | 229,513 | -0.20(-1.44%) |
Jan 08, 2009 | 13.73 | 13.74 | 13.59 | 13.73 | 95,713 | -0.00(-0.02%) |
Jan 07, 2009 | 13.72 | 13.88 | 13.72 | 13.74 | 86,242 | -0.16(-1.17%) |
Jan 06, 2009 | 14.04 | 14.13 | 13.83 | 13.90 | 637,435 | -0.07(-0.51%) |
Jan 05, 2009 | 13.91 | 14.03 | 13.88 | 13.97 | 128,843 | -0.03(-0.21%) |
Jan 02, 2009 | 13.69 | 14.02 | 13.60 | 14.00 | 0 | +0.33(+2.40%) |
Jan 01, 2009 | 13.64 | 13.76 | 13.62 | 13.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.64 | 13.76 | 13.62 | 13.67 | 446,092 | +0.10(+0.75%) |
Dec 30, 2008 | 13.49 | 13.59 | 13.45 | 13.57 | 207,808 | +0.26(+1.92%) |
Dec 29, 2008 | 13.45 | 13.45 | 13.17 | 13.31 | 165,917 | -0.09(-0.68%) |
Dec 26, 2008 | 13.38 | 13.45 | 13.33 | 13.41 | 182,589 | +0.08(+0.62%) |
Dec 24, 2008 | 13.35 | 13.37 | 13.24 | 13.32 | 189,968 | +0.09(+0.72%) |
Dec 23, 2008 | 13.42 | 13.42 | 13.16 | 13.23 | 223,207 | -0.19(-1.39%) |
Dec 22, 2008 | 13.60 | 13.60 | 13.19 | 13.41 | 298,327 | -0.12(-0.89%) |
Dec 19, 2008 | 13.74 | 13.83 | 13.46 | 13.54 | 129,239 | -0.09(-0.63%) |
Dec 18, 2008 | 13.72 | 13.84 | 13.47 | 13.62 | 171,378 | -0.04(-0.28%) |
Dec 17, 2008 | 13.49 | 13.74 | 13.46 | 13.66 | 174,128 | +0.01(+0.04%) |
Dec 16, 2008 | 13.29 | 13.66 | 13.28 | 13.65 | 171,966 | +0.47(+3.60%) |
Dec 15, 2008 | 13.32 | 13.38 | 13.05 | 13.18 | 207,076 | -0.03(-0.22%) |
Dec 12, 2008 | 12.96 | 13.30 | 12.91 | 13.21 | 174,884 | -0.02(-0.13%) |
Dec 11, 2008 | 13.46 | 13.55 | 13.16 | 13.23 | 625,007 | -0.31(-2.31%) |
Dec 10, 2008 | 13.57 | 13.64 | 13.38 | 13.54 | 287,632 | +0.12(+0.91%) |
Dec 09, 2008 | 13.71 | 13.79 | 13.41 | 13.42 | 237,568 | -0.44(-3.17%) |
Dec 08, 2008 | 13.90 | 13.92 | 13.64 | 13.86 | 177,111 | +0.24(+1.73%) |
Dec 05, 2008 | 13.09 | 13.65 | 12.89 | 13.62 | 400,180 | +0.45(+3.42%) |
Dec 04, 2008 | 13.40 | 13.61 | 13.11 | 13.17 | 143,843 | -0.40(-2.97%) |
Dec 03, 2008 | 13.20 | 13.57 | 12.95 | 13.57 | 253,071 | +0.32(+2.45%) |
Dec 02, 2008 | 13.18 | 13.25 | 12.91 | 13.25 | 442,245 | +0.28(+2.13%) |
Dec 01, 2008 | 13.60 | 13.64 | 12.96 | 12.97 | 1,642,786 | -0.79(-5.74%) |
Nov 28, 2008 | 13.65 | 13.81 | 13.64 | 13.76 | 97,570 | +0.15(+1.08%) |
Nov 26, 2008 | 13.14 | 13.62 | 13.05 | 13.62 | 162,866 | +0.29(+2.14%) |
Nov 25, 2008 | 13.62 | 13.62 | 13.10 | 13.33 | 187,490 | +0.00(+0.00%) |
Nov 24, 2008 | 13.13 | 13.61 | 12.94 | 13.33 | 478,594 | +0.27(+2.03%) |
Nov 21, 2008 | 12.54 | 13.06 | 12.07 | 13.06 | 767,398 | +0.76(+6.18%) |
Nov 20, 2008 | 12.73 | 13.03 | 12.17 | 12.30 | 559,038 | -0.50(-3.91%) |
Nov 19, 2008 | 13.24 | 13.41 | 12.77 | 12.80 | 158,583 | -0.58(-4.36%) |
Nov 18, 2008 | 13.13 | 13.39 | 12.89 | 13.39 | 257,012 | +0.15(+1.10%) |
Nov 17, 2008 | 13.17 | 13.55 | 13.13 | 13.24 | 326,588 | -0.24(-1.76%) |
Nov 14, 2008 | 13.57 | 13.82 | 13.41 | 13.48 | 191,566 | -0.43(-3.09%) |
Nov 13, 2008 | 13.32 | 13.91 | 12.86 | 13.91 | 261,933 | +0.70(+5.31%) |
Nov 12, 2008 | 13.54 | 13.54 | 13.19 | 13.21 | 455,346 | -0.51(-3.74%) |
Nov 11, 2008 | 13.77 | 13.91 | 13.58 | 13.72 | 333,101 | -0.26(-1.88%) |
Nov 10, 2008 | 14.47 | 14.47 | 13.81 | 13.98 | 178,546 | -0.08(-0.57%) |
Nov 07, 2008 | 14.00 | 14.13 | 13.90 | 14.06 | 188,993 | +0.22(+1.57%) |
Nov 06, 2008 | 14.14 | 14.35 | 13.77 | 13.85 | 441,844 | -0.44(-3.07%) |
Nov 05, 2008 | 14.68 | 14.81 | 14.26 | 14.28 | 598,704 | -0.49(-3.31%) |
Nov 04, 2008 | 14.81 | 14.82 | 14.62 | 14.77 | 317,129 | +0.42(+2.89%) |