Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.53 | 12.86 | 12.31 | 12.59 | 710,167 | +0.08(+0.64%) |
Jan 29, 2009 | 13.01 | 13.02 | 12.50 | 12.51 | 231,554 | -0.60(-4.58%) |
Jan 28, 2009 | 13.15 | 13.23 | 12.73 | 13.11 | 326,109 | +0.18(+1.39%) |
Jan 27, 2009 | 12.60 | 13.15 | 12.43 | 12.93 | 486,461 | +0.34(+2.70%) |
Jan 26, 2009 | 12.93 | 12.93 | 12.50 | 12.59 | 588,998 | -0.34(-2.63%) |
Jan 23, 2009 | 12.70 | 12.93 | 12.50 | 12.93 | 659,976 | +0.08(+0.62%) |
Jan 22, 2009 | 13.18 | 13.18 | 12.65 | 12.85 | 232,627 | -0.34(-2.58%) |
Jan 21, 2009 | 12.88 | 13.38 | 12.50 | 13.19 | 487,382 | +0.55(+4.35%) |
Jan 20, 2009 | 14.02 | 14.05 | 12.64 | 12.64 | 325,101 | -1.32(-9.46%) |
Jan 19, 2009 | 13.89 | 14.01 | 13.62 | 13.96 | 201,005 | +0.27(+1.97%) |
Jan 16, 2009 | 13.90 | 14.15 | 13.57 | 13.69 | 273,961 | -0.11(-0.80%) |
Jan 15, 2009 | 13.89 | 13.92 | 13.51 | 13.80 | 289,502 | +0.28(+2.07%) |
Jan 14, 2009 | 14.00 | 14.00 | 13.37 | 13.52 | 271,552 | -0.69(-4.86%) |
Jan 13, 2009 | 13.81 | 14.50 | 13.81 | 14.21 | 289,138 | +0.27(+1.94%) |
Jan 12, 2009 | 14.75 | 14.75 | 13.68 | 13.94 | 357,919 | -1.00(-6.69%) |
Jan 09, 2009 | 15.00 | 15.00 | 14.42 | 14.94 | 218,339 | -0.06(-0.40%) |
Jan 08, 2009 | 14.45 | 15.04 | 14.45 | 15.00 | 324,911 | +0.45(+3.09%) |
Jan 07, 2009 | 15.10 | 15.10 | 14.32 | 14.55 | 420,639 | -0.56(-3.71%) |
Jan 06, 2009 | 14.80 | 15.89 | 14.80 | 15.11 | 586,998 | +0.36(+2.44%) |
Jan 05, 2009 | 14.84 | 14.84 | 14.41 | 14.75 | 266,485 | +0.15(+1.03%) |
Jan 02, 2009 | 14.25 | 14.95 | 13.85 | 14.60 | 191,893 | +0.35(+2.46%) |
Jan 01, 2009 | 14.13 | 14.27 | 14.11 | 14.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.13 | 14.27 | 14.11 | 14.25 | 144,454 | +0.22(+1.57%) |
Dec 30, 2008 | 13.40 | 14.88 | 13.11 | 14.03 | 345,866 | +0.43(+3.16%) |
Dec 29, 2008 | 12.61 | 13.65 | 12.60 | 13.60 | 234,445 | +1.06(+8.45%) |
Dec 24, 2008 | 12.63 | 12.69 | 12.41 | 12.54 | 120,147 | +0.04(+0.32%) |
Dec 23, 2008 | 12.50 | 12.68 | 12.41 | 12.50 | 371,203 | -0.15(-1.19%) |
Dec 22, 2008 | 13.71 | 13.84 | 12.41 | 12.65 | 472,447 | -1.15(-8.33%) |
Dec 19, 2008 | 12.90 | 13.81 | 12.52 | 13.80 | 938,969 | +0.90(+6.98%) |
Dec 18, 2008 | 11.99 | 13.20 | 11.87 | 12.90 | 958,937 | +0.75(+6.17%) |
Dec 17, 2008 | 12.31 | 12.50 | 12.15 | 12.15 | 18,240 | -0.30(-2.41%) |
Dec 16, 2008 | 11.85 | 12.45 | 11.85 | 12.45 | 805,607 | +0.36(+2.98%) |
Dec 15, 2008 | 12.87 | 13.22 | 11.92 | 12.09 | 760,854 | -1.06(-8.06%) |
Dec 12, 2008 | 12.55 | 13.49 | 12.55 | 13.15 | 636,052 | -0.50(-3.66%) |
Dec 11, 2008 | 13.86 | 13.86 | 13.29 | 13.65 | 522,874 | -0.34(-2.43%) |
Dec 10, 2008 | 13.40 | 14.14 | 13.35 | 13.99 | 619,121 | +0.59(+4.40%) |
Dec 09, 2008 | 13.51 | 13.66 | 13.25 | 13.40 | 453,979 | -0.27(-1.98%) |
Dec 08, 2008 | 12.90 | 13.90 | 12.90 | 13.67 | 779,696 | +0.85(+6.63%) |
Dec 05, 2008 | 12.81 | 12.93 | 12.60 | 12.82 | 1,308,043 | +0.07(+0.55%) |
Dec 04, 2008 | 12.69 | 12.89 | 12.57 | 12.75 | 430,933 | -0.06(-0.47%) |
Dec 03, 2008 | 12.65 | 13.05 | 12.53 | 12.81 | 323,295 | +0.02(+0.16%) |
Dec 02, 2008 | 13.00 | 13.10 | 12.53 | 12.79 | 717,034 | -0.15(-1.16%) |
Dec 01, 2008 | 12.90 | 13.25 | 12.58 | 12.94 | 476,323 | -0.05(-0.38%) |
Nov 28, 2008 | 13.01 | 13.09 | 12.69 | 12.99 | 404,884 | -0.01(-0.08%) |
Nov 27, 2008 | 12.59 | 13.29 | 12.59 | 13.00 | 126,418 | +0.24(+1.88%) |
Nov 26, 2008 | 13.37 | 13.37 | 12.40 | 12.76 | 828,870 | -0.64(-4.78%) |
Nov 25, 2008 | 13.99 | 14.23 | 13.29 | 13.40 | 435,959 | -0.36(-2.62%) |
Nov 24, 2008 | 13.20 | 14.45 | 13.20 | 13.76 | 601,377 | -0.06(-0.43%) |
Nov 21, 2008 | 13.07 | 13.82 | 12.57 | 13.82 | 555,039 | +1.25(+9.94%) |
Nov 20, 2008 | 12.15 | 13.04 | 12.00 | 12.57 | 425,092 | -0.25(-1.95%) |
Nov 19, 2008 | 13.20 | 13.24 | 12.40 | 12.82 | 308,348 | -0.34(-2.58%) |
Nov 18, 2008 | 12.52 | 13.23 | 12.29 | 13.16 | 775,682 | +0.66(+5.28%) |
Nov 17, 2008 | 12.34 | 12.54 | 12.08 | 12.50 | 774,724 | +0.40(+3.31%) |
Nov 14, 2008 | 12.50 | 12.64 | 11.95 | 12.10 | 817,619 | -0.40(-3.20%) |
Nov 13, 2008 | 13.07 | 13.52 | 12.34 | 12.50 | 616,130 | -0.56(-4.29%) |
Nov 12, 2008 | 13.25 | 13.56 | 13.00 | 13.06 | 486,319 | -0.19(-1.43%) |
Nov 11, 2008 | 13.58 | 13.77 | 12.99 | 13.25 | 342,341 | -0.39(-2.86%) |
Nov 10, 2008 | 14.00 | 14.35 | 13.35 | 13.64 | 837,892 | -0.22(-1.59%) |
Nov 07, 2008 | 14.63 | 14.63 | 13.50 | 13.86 | 783,946 | -0.34(-2.39%) |
Nov 06, 2008 | 15.40 | 15.47 | 14.05 | 14.20 | 685,319 | -1.31(-8.45%) |
Nov 05, 2008 | 15.92 | 16.38 | 15.12 | 15.51 | 420,861 | -0.31(-1.96%) |
Nov 04, 2008 | 15.69 | 16.48 | 15.69 | 15.82 | 915,162 | +0.52(+3.40%) |