Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.25 | 15.25 | 13.71 | 14.22 | 0 | -0.76(-5.08%) |
Jan 29, 2009 | 15.13 | 15.57 | 14.86 | 14.98 | 27,836 | -0.34(-2.21%) |
Jan 28, 2009 | 16.18 | 16.40 | 15.15 | 15.31 | 59,894 | -0.40(-2.54%) |
Jan 27, 2009 | 15.67 | 16.26 | 15.67 | 15.71 | 43,228 | +0.10(+0.64%) |
Jan 26, 2009 | 14.70 | 16.14 | 14.70 | 15.61 | 47,120 | +0.70(+4.69%) |
Jan 23, 2009 | 14.22 | 15.21 | 13.89 | 14.92 | 25,234 | +0.51(+3.52%) |
Jan 22, 2009 | 15.31 | 15.31 | 13.94 | 14.41 | 41,912 | -1.42(-8.98%) |
Jan 21, 2009 | 13.98 | 15.83 | 13.82 | 15.83 | 60,832 | +2.10(+15.29%) |
Jan 20, 2009 | 14.76 | 14.76 | 13.73 | 13.73 | 37,878 | -1.28(-8.50%) |
Jan 16, 2009 | 15.35 | 15.40 | 14.63 | 15.01 | 63,312 | +0.01(+0.05%) |
Jan 15, 2009 | 13.96 | 15.00 | 13.35 | 15.00 | 78,192 | +0.88(+6.21%) |
Jan 14, 2009 | 14.88 | 15.00 | 14.12 | 14.12 | 50,366 | -1.15(-7.50%) |
Jan 13, 2009 | 14.99 | 15.94 | 14.99 | 15.27 | 36,855 | -0.15(-1.00%) |
Jan 12, 2009 | 16.36 | 16.58 | 15.42 | 15.42 | 35,395 | -0.93(-5.69%) |
Jan 09, 2009 | 17.85 | 17.85 | 16.31 | 16.35 | 49,813 | -1.41(-7.92%) |
Jan 08, 2009 | 17.44 | 18.06 | 17.00 | 17.76 | 83,520 | +0.31(+1.76%) |
Jan 07, 2009 | 18.36 | 18.41 | 16.84 | 17.45 | 39,114 | -1.08(-5.85%) |
Jan 06, 2009 | 18.14 | 19.20 | 17.94 | 18.54 | 77,201 | +0.64(+3.57%) |
Jan 05, 2009 | 18.05 | 18.44 | 17.36 | 17.90 | 75,226 | -0.20(-1.10%) |
Jan 02, 2009 | 16.98 | 18.10 | 16.53 | 18.10 | 0 | +1.41(+8.48%) |
Jan 01, 2009 | 16.17 | 16.91 | 16.06 | 16.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.17 | 16.91 | 16.06 | 16.68 | 44,003 | +0.61(+3.78%) |
Dec 30, 2008 | 15.41 | 16.08 | 14.22 | 16.08 | 67,217 | +0.97(+6.41%) |
Dec 29, 2008 | 16.45 | 16.45 | 15.00 | 15.11 | 82,042 | -1.21(-7.44%) |
Dec 26, 2008 | 16.23 | 16.48 | 16.07 | 16.32 | 14,877 | +0.19(+1.19%) |
Dec 24, 2008 | 16.17 | 16.91 | 16.05 | 16.13 | 29,788 | +0.15(+0.96%) |
Dec 23, 2008 | 15.82 | 16.24 | 15.75 | 15.98 | 47,676 | +0.14(+0.87%) |
Dec 22, 2008 | 16.81 | 17.01 | 14.80 | 15.84 | 50,753 | -0.97(-5.76%) |
Dec 19, 2008 | 17.51 | 17.68 | 16.57 | 16.81 | 91,557 | +0.03(+0.18%) |
Dec 18, 2008 | 17.36 | 17.80 | 16.04 | 16.78 | 67,105 | -0.48(-2.81%) |
Dec 17, 2008 | 17.41 | 17.80 | 16.59 | 17.26 | 75,081 | -0.35(-2.01%) |
Dec 16, 2008 | 15.27 | 17.68 | 15.25 | 17.61 | 71,669 | +2.68(+17.97%) |
Dec 15, 2008 | 16.15 | 16.44 | 14.83 | 14.93 | 55,820 | -1.02(-6.41%) |
Dec 12, 2008 | 14.17 | 15.99 | 14.14 | 15.95 | 0 | +1.44(+9.90%) |
Dec 11, 2008 | 15.30 | 16.05 | 14.44 | 14.52 | 44,464 | -1.05(-6.77%) |
Dec 10, 2008 | 14.53 | 16.07 | 14.53 | 15.57 | 76,084 | +1.25(+8.75%) |
Dec 09, 2008 | 14.57 | 15.45 | 13.93 | 14.32 | 220,588 | -0.48(-3.22%) |
Dec 08, 2008 | 13.83 | 15.37 | 13.46 | 14.79 | 254,879 | +1.37(+10.19%) |
Dec 05, 2008 | 12.08 | 13.65 | 11.49 | 13.42 | 184,915 | +1.20(+9.81%) |
Dec 04, 2008 | 12.59 | 13.67 | 11.83 | 12.22 | 208,005 | -0.57(-4.45%) |
Dec 03, 2008 | 11.98 | 13.17 | 11.36 | 12.79 | 132,082 | +0.70(+5.78%) |
Dec 02, 2008 | 11.32 | 12.10 | 10.88 | 12.09 | 86,155 | +1.12(+10.23%) |
Dec 01, 2008 | 12.29 | 12.39 | 10.96 | 10.97 | 181,317 | -1.83(-14.29%) |
Nov 28, 2008 | 13.29 | 13.29 | 12.45 | 12.80 | 67,473 | -0.68(-5.07%) |
Nov 26, 2008 | 11.52 | 13.95 | 11.52 | 13.49 | 138,024 | +1.58(+13.31%) |
Nov 25, 2008 | 12.20 | 12.20 | 11.05 | 11.90 | 60,439 | -0.08(-0.70%) |
Nov 24, 2008 | 11.31 | 12.16 | 11.07 | 11.99 | 90,199 | +1.06(+9.71%) |
Nov 21, 2008 | 10.34 | 11.08 | 9.572 | 10.92 | 135,850 | +0.86(+8.56%) |
Nov 20, 2008 | 10.83 | 11.50 | 9.849 | 10.06 | 109,905 | -0.93(-8.46%) |
Nov 19, 2008 | 12.28 | 12.43 | 10.90 | 10.99 | 74,798 | -1.28(-10.46%) |
Nov 18, 2008 | 12.62 | 12.75 | 11.82 | 12.28 | 117,352 | -0.32(-2.50%) |
Nov 17, 2008 | 12.89 | 12.99 | 12.12 | 12.59 | 89,132 | -0.44(-3.36%) |
Nov 14, 2008 | 14.68 | 15.70 | 13.03 | 13.03 | 0 | -2.01(-13.39%) |
Nov 13, 2008 | 13.17 | 15.05 | 12.04 | 15.05 | 129,802 | +1.96(+14.98%) |
Nov 12, 2008 | 13.80 | 14.86 | 12.83 | 13.09 | 56,686 | -1.61(-10.98%) |
Nov 11, 2008 | 15.12 | 15.28 | 14.35 | 14.70 | 73,339 | -0.50(-3.29%) |
Nov 10, 2008 | 15.85 | 16.11 | 14.77 | 15.20 | 56,785 | -0.18(-1.15%) |
Nov 07, 2008 | 15.40 | 16.32 | 14.35 | 15.38 | 154,803 | -0.01(-0.05%) |
Nov 06, 2008 | 17.08 | 17.08 | 15.38 | 15.38 | 105,030 | -1.87(-10.83%) |
Nov 05, 2008 | 18.59 | 18.77 | 17.14 | 17.25 | 82,123 | -1.48(-7.92%) |
Nov 04, 2008 | 19.37 | 19.79 | 18.05 | 18.74 | 96,128 | +0.05(+0.29%) |