Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.10 | 13.15 | 12.25 | 12.35 | 0 | -0.65(-5.02%) |
Jan 29, 2009 | 13.34 | 13.57 | 12.89 | 13.00 | 439,647 | -0.90(-6.46%) |
Jan 28, 2009 | 13.36 | 14.15 | 13.23 | 13.90 | 499,031 | +0.78(+5.91%) |
Jan 27, 2009 | 12.58 | 13.19 | 12.38 | 13.12 | 568,985 | +0.44(+3.50%) |
Jan 26, 2009 | 12.82 | 13.33 | 12.32 | 12.68 | 759,804 | +0.00(+0.00%) |
Jan 23, 2009 | 12.12 | 13.11 | 12.06 | 12.68 | 390,283 | -0.03(-0.22%) |
Jan 22, 2009 | 12.71 | 13.13 | 12.23 | 12.71 | 684,335 | -0.30(-2.33%) |
Jan 21, 2009 | 12.85 | 13.08 | 12.37 | 13.01 | 874,123 | +0.55(+4.40%) |
Jan 20, 2009 | 13.12 | 13.34 | 12.34 | 12.46 | 929,699 | -0.95(-7.05%) |
Jan 16, 2009 | 14.60 | 14.60 | 12.95 | 13.40 | 1,767,198 | -2.60(-16.24%) |
Jan 15, 2009 | 16.25 | 16.51 | 14.91 | 16.00 | 846,809 | -0.22(-1.34%) |
Jan 14, 2009 | 16.68 | 16.79 | 15.95 | 16.22 | 671,579 | -0.80(-4.72%) |
Jan 13, 2009 | 17.90 | 18.37 | 16.81 | 17.03 | 950,856 | -1.00(-5.56%) |
Jan 12, 2009 | 19.07 | 19.07 | 17.67 | 18.03 | 482,380 | -1.13(-5.92%) |
Jan 09, 2009 | 19.69 | 19.82 | 18.77 | 19.16 | 482,405 | -0.52(-2.64%) |
Jan 08, 2009 | 19.48 | 19.76 | 18.54 | 19.68 | 402,815 | -0.02(-0.10%) |
Jan 07, 2009 | 19.95 | 20.14 | 19.45 | 19.70 | 414,925 | -0.78(-3.79%) |
Jan 06, 2009 | 20.12 | 20.55 | 19.85 | 20.48 | 925,358 | +0.58(+2.90%) |
Jan 05, 2009 | 19.98 | 20.79 | 19.70 | 19.90 | 483,760 | -0.14(-0.71%) |
Jan 02, 2009 | 19.77 | 20.22 | 18.80 | 20.04 | 0 | +0.30(+1.53%) |
Jan 01, 2009 | 18.73 | 20.03 | 18.42 | 19.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.73 | 20.03 | 18.42 | 19.74 | 465,386 | +0.98(+5.24%) |
Dec 30, 2008 | 17.45 | 18.76 | 17.36 | 18.76 | 399,395 | +1.48(+8.59%) |
Dec 29, 2008 | 18.03 | 18.03 | 16.91 | 17.27 | 345,357 | -0.85(-4.69%) |
Dec 26, 2008 | 17.47 | 18.25 | 17.21 | 18.12 | 211,133 | +0.76(+4.36%) |
Dec 24, 2008 | 16.81 | 17.56 | 16.50 | 17.37 | 139,393 | +0.44(+2.63%) |
Dec 23, 2008 | 17.83 | 18.25 | 16.71 | 16.92 | 501,325 | -0.74(-4.18%) |
Dec 22, 2008 | 18.35 | 18.38 | 16.99 | 17.66 | 687,382 | -0.70(-3.81%) |
Dec 19, 2008 | 17.94 | 19.55 | 17.41 | 18.36 | 975,046 | +0.69(+3.91%) |
Dec 18, 2008 | 19.22 | 19.45 | 17.25 | 17.67 | 538,226 | -1.52(-7.93%) |
Dec 17, 2008 | 18.06 | 19.32 | 17.72 | 19.19 | 848,847 | +0.95(+5.18%) |
Dec 16, 2008 | 17.03 | 18.41 | 16.80 | 18.24 | 657,060 | +1.70(+10.29%) |
Dec 15, 2008 | 17.58 | 17.59 | 16.16 | 16.54 | 297,429 | -0.53(-3.10%) |
Dec 12, 2008 | 15.61 | 17.14 | 15.60 | 17.07 | 766,602 | +0.56(+3.38%) |
Dec 11, 2008 | 18.49 | 19.16 | 16.06 | 16.51 | 1,031,527 | -2.23(-11.90%) |
Dec 10, 2008 | 18.22 | 19.14 | 18.07 | 18.75 | 703,445 | +0.75(+4.15%) |
Dec 09, 2008 | 19.46 | 19.85 | 17.88 | 18.00 | 748,405 | -1.22(-6.35%) |
Dec 08, 2008 | 18.70 | 19.69 | 18.42 | 19.22 | 556,612 | +1.24(+6.89%) |
Dec 05, 2008 | 16.84 | 18.27 | 15.99 | 17.98 | 508,476 | +1.04(+6.14%) |
Dec 04, 2008 | 17.03 | 17.81 | 16.24 | 16.94 | 667,494 | -0.34(-1.97%) |
Dec 03, 2008 | 16.01 | 17.71 | 14.82 | 17.28 | 793,016 | +1.49(+9.46%) |
Dec 02, 2008 | 14.75 | 16.39 | 14.11 | 15.79 | 825,887 | +1.29(+8.87%) |
Dec 01, 2008 | 15.72 | 16.01 | 14.47 | 14.50 | 642,468 | -1.97(-11.94%) |
Nov 28, 2008 | 15.00 | 16.50 | 15.00 | 16.47 | 292,591 | +1.27(+8.33%) |
Nov 26, 2008 | 13.08 | 15.33 | 12.97 | 15.20 | 742,607 | +1.88(+14.12%) |
Nov 25, 2008 | 13.29 | 13.57 | 12.60 | 13.32 | 679,193 | +0.54(+4.22%) |
Nov 24, 2008 | 11.05 | 13.22 | 11.05 | 12.78 | 1,451,305 | +1.91(+17.57%) |
Nov 21, 2008 | 11.40 | 11.40 | 10.40 | 10.87 | 1,097,595 | -0.27(-2.46%) |
Nov 20, 2008 | 13.39 | 13.39 | 11.03 | 11.15 | 700,435 | -2.44(-17.95%) |
Nov 19, 2008 | 15.07 | 15.15 | 13.58 | 13.58 | 568,847 | -1.53(-10.13%) |
Nov 18, 2008 | 14.53 | 15.62 | 14.37 | 15.12 | 506,583 | +0.59(+4.03%) |
Nov 17, 2008 | 14.80 | 15.45 | 14.44 | 14.53 | 358,412 | -0.43(-2.91%) |
Nov 14, 2008 | 15.47 | 15.98 | 14.88 | 14.96 | 530,052 | -0.81(-5.15%) |
Nov 13, 2008 | 14.71 | 15.78 | 13.23 | 15.78 | 773,746 | +1.19(+8.17%) |
Nov 12, 2008 | 15.47 | 15.72 | 14.57 | 14.59 | 376,553 | -1.16(-7.38%) |
Nov 11, 2008 | 16.64 | 16.80 | 15.65 | 15.75 | 508,851 | -1.04(-6.19%) |
Nov 10, 2008 | 18.17 | 18.28 | 16.43 | 16.79 | 426,191 | -0.92(-5.18%) |
Nov 07, 2008 | 17.46 | 18.00 | 17.01 | 17.71 | 382,356 | +0.43(+2.52%) |
Nov 06, 2008 | 19.54 | 19.54 | 17.23 | 17.27 | 769,951 | -1.96(-10.18%) |
Nov 05, 2008 | 20.02 | 20.34 | 19.17 | 19.23 | 828,092 | -1.18(-5.79%) |
Nov 04, 2008 | 20.33 | 20.95 | 19.97 | 20.41 | 619,937 | -0.06(-0.28%) |