Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.90 | 17.02 | 16.24 | 16.37 | 57,584 | -0.31(-1.86%) |
Jan 29, 2009 | 17.35 | 17.35 | 16.61 | 16.68 | 43,908 | -0.67(-3.86%) |
Jan 28, 2009 | 17.90 | 18.34 | 17.20 | 17.35 | 117,821 | -0.48(-2.69%) |
Jan 27, 2009 | 17.19 | 17.90 | 17.19 | 17.83 | 54,470 | +0.61(+3.54%) |
Jan 26, 2009 | 17.45 | 17.54 | 17.00 | 17.22 | 46,519 | -0.02(-0.12%) |
Jan 23, 2009 | 16.83 | 17.35 | 16.83 | 17.24 | 67,565 | -0.17(-0.98%) |
Jan 22, 2009 | 17.09 | 17.76 | 16.79 | 17.41 | 36,021 | +0.17(+0.99%) |
Jan 21, 2009 | 16.64 | 17.45 | 16.48 | 17.24 | 112,267 | +0.81(+4.93%) |
Jan 20, 2009 | 16.60 | 17.16 | 16.34 | 16.43 | 23,225 | -0.26(-1.56%) |
Jan 16, 2009 | 16.86 | 17.05 | 16.58 | 16.69 | 27,512 | +0.39(+2.39%) |
Jan 15, 2009 | 16.75 | 16.80 | 16.02 | 16.30 | 95,895 | -0.63(-3.72%) |
Jan 14, 2009 | 16.93 | 16.93 | 16.12 | 16.93 | 66,321 | -0.40(-2.31%) |
Jan 13, 2009 | 16.07 | 17.33 | 15.95 | 17.33 | 81,209 | +1.46(+9.20%) |
Jan 12, 2009 | 16.80 | 17.17 | 15.87 | 15.87 | 64,793 | -0.89(-5.31%) |
Jan 09, 2009 | 17.16 | 17.33 | 16.76 | 16.76 | 70,334 | -0.39(-2.27%) |
Jan 08, 2009 | 17.18 | 17.48 | 16.89 | 17.15 | 67,749 | +0.15(+0.88%) |
Jan 07, 2009 | 17.15 | 17.50 | 16.76 | 17.00 | 53,163 | -0.22(-1.28%) |
Jan 06, 2009 | 16.62 | 17.35 | 16.35 | 17.22 | 80,066 | +0.99(+6.10%) |
Jan 05, 2009 | 15.94 | 16.69 | 15.51 | 16.23 | 144,340 | +0.54(+3.44%) |
Jan 02, 2009 | 14.66 | 15.96 | 14.65 | 15.69 | 37,741 | +0.89(+6.01%) |
Dec 31, 2008 | 13.37 | 15.40 | 13.37 | 14.80 | 89,022 | +1.30(+9.63%) |
Dec 30, 2008 | 13.51 | 13.66 | 13.06 | 13.50 | 65,862 | +0.18(+1.35%) |
Dec 29, 2008 | 13.69 | 13.70 | 12.81 | 13.32 | 140,624 | -0.50(-3.62%) |
Dec 26, 2008 | 12.69 | 13.84 | 12.45 | 13.82 | 102,608 | +1.02(+7.97%) |
Dec 24, 2008 | 13.23 | 13.23 | 12.29 | 12.80 | 84,959 | -0.53(-3.98%) |
Dec 23, 2008 | 14.24 | 14.48 | 13.31 | 13.33 | 123,599 | -0.93(-6.52%) |
Dec 22, 2008 | 14.79 | 15.16 | 14.12 | 14.26 | 85,034 | -0.46(-3.13%) |
Dec 19, 2008 | 16.20 | 16.35 | 14.54 | 14.72 | 144,066 | -1.25(-7.83%) |
Dec 18, 2008 | 16.24 | 16.25 | 15.63 | 15.97 | 59,408 | -0.08(-0.50%) |
Dec 17, 2008 | 15.94 | 16.50 | 15.94 | 16.05 | 52,332 | -0.20(-1.23%) |
Dec 16, 2008 | 15.47 | 16.31 | 15.19 | 16.25 | 62,987 | +0.52(+3.31%) |
Dec 15, 2008 | 15.05 | 15.87 | 14.54 | 15.73 | 77,445 | +0.42(+2.74%) |
Dec 12, 2008 | 15.00 | 15.74 | 14.76 | 15.31 | 40,127 | +0.04(+0.26%) |
Dec 11, 2008 | 16.51 | 16.51 | 15.00 | 15.27 | 71,135 | -1.04(-6.38%) |
Dec 10, 2008 | 14.80 | 16.42 | 14.74 | 16.31 | 61,141 | +1.69(+11.56%) |
Dec 09, 2008 | 14.14 | 15.00 | 13.91 | 14.62 | 74,267 | +0.28(+1.95%) |
Dec 08, 2008 | 13.72 | 14.63 | 13.30 | 14.34 | 46,450 | +1.34(+10.31%) |
Dec 05, 2008 | 12.20 | 13.22 | 12.20 | 13.00 | 102,668 | +0.43(+3.42%) |
Dec 04, 2008 | 12.73 | 13.15 | 12.42 | 12.57 | 112,842 | -0.23(-1.80%) |
Dec 03, 2008 | 12.60 | 12.84 | 12.03 | 12.80 | 92,539 | +0.16(+1.27%) |
Dec 02, 2008 | 13.54 | 13.94 | 12.62 | 12.64 | 109,330 | -0.66(-4.96%) |
Dec 01, 2008 | 14.42 | 14.42 | 13.26 | 13.30 | 43,941 | -1.30(-8.90%) |
Nov 28, 2008 | 14.31 | 14.60 | 14.07 | 14.60 | 37,345 | +0.23(+1.60%) |
Nov 26, 2008 | 13.69 | 14.51 | 13.46 | 14.37 | 119,405 | +0.25(+1.77%) |
Nov 25, 2008 | 14.45 | 14.45 | 13.46 | 14.12 | 76,322 | -0.16(-1.12%) |
Nov 24, 2008 | 11.78 | 14.74 | 11.78 | 14.28 | 152,936 | +3.13(+28.07%) |
Nov 21, 2008 | 11.68 | 12.00 | 10.18 | 11.15 | 246,105 | -0.35(-3.04%) |
Nov 20, 2008 | 12.70 | 12.70 | 11.00 | 11.50 | 129,928 | -1.85(-13.86%) |
Nov 19, 2008 | 14.74 | 14.90 | 13.21 | 13.35 | 81,391 | -1.52(-10.22%) |
Nov 18, 2008 | 15.84 | 15.84 | 14.76 | 14.87 | 34,907 | -0.64(-4.13%) |
Nov 17, 2008 | 15.62 | 15.74 | 15.22 | 15.51 | 87,237 | -0.25(-1.59%) |
Nov 14, 2008 | 16.53 | 16.80 | 15.40 | 15.76 | 146,422 | -0.64(-3.90%) |
Nov 13, 2008 | 15.61 | 16.94 | 14.39 | 16.40 | 89,716 | +0.80(+5.13%) |
Nov 12, 2008 | 16.93 | 16.93 | 15.35 | 15.60 | 61,092 | -1.40(-8.24%) |
Nov 11, 2008 | 17.54 | 18.08 | 16.16 | 17.00 | 65,364 | -1.25(-6.85%) |
Nov 10, 2008 | 18.66 | 18.78 | 17.72 | 18.25 | 78,351 | -0.01(-0.05%) |
Nov 07, 2008 | 18.62 | 19.59 | 17.96 | 18.26 | 51,196 | -0.13(-0.71%) |
Nov 06, 2008 | 19.56 | 19.66 | 17.66 | 18.39 | 90,536 | -1.52(-7.61%) |
Nov 05, 2008 | 20.60 | 20.80 | 19.57 | 19.91 | 44,954 | -0.89(-4.30%) |
Nov 04, 2008 | 20.61 | 21.87 | 20.31 | 20.80 | 59,194 | +0.44(+2.16%) |