Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.24 | 12.46 | 12.20 | 12.37 | 30,139 | +0.21(+1.71%) |
Jan 29, 2009 | 12.07 | 12.46 | 12.07 | 12.17 | 20,235 | +0.05(+0.39%) |
Jan 28, 2009 | 12.66 | 12.66 | 12.04 | 12.12 | 32,772 | -0.22(-1.77%) |
Jan 27, 2009 | 12.98 | 12.98 | 12.04 | 12.34 | 69,200 | -0.73(-5.60%) |
Jan 26, 2009 | 14.38 | 14.38 | 12.85 | 13.07 | 25,682 | +0.38(+3.03%) |
Jan 23, 2009 | 13.32 | 13.66 | 12.54 | 12.69 | 14,793 | -0.74(-5.53%) |
Jan 22, 2009 | 13.56 | 14.13 | 13.31 | 13.43 | 9,577 | -0.33(-2.38%) |
Jan 21, 2009 | 13.50 | 14.12 | 13.32 | 13.75 | 13,613 | +0.38(+2.83%) |
Jan 20, 2009 | 14.14 | 14.35 | 13.38 | 13.38 | 26,472 | -0.95(-6.63%) |
Jan 16, 2009 | 14.24 | 14.42 | 14.12 | 14.33 | 29,087 | +0.18(+1.28%) |
Jan 15, 2009 | 13.90 | 14.25 | 13.60 | 14.14 | 54,351 | +0.23(+1.68%) |
Jan 14, 2009 | 14.83 | 15.04 | 13.86 | 13.91 | 15,758 | -1.15(-7.62%) |
Jan 13, 2009 | 14.67 | 15.30 | 14.55 | 15.06 | 14,378 | +0.28(+1.86%) |
Jan 12, 2009 | 15.04 | 15.33 | 14.63 | 14.78 | 15,321 | -0.29(-1.93%) |
Jan 09, 2009 | 15.64 | 15.73 | 14.99 | 15.07 | 53,357 | -0.70(-4.44%) |
Jan 08, 2009 | 15.73 | 15.93 | 15.68 | 15.77 | 12,369 | +0.14(+0.90%) |
Jan 07, 2009 | 15.88 | 15.91 | 15.61 | 15.63 | 22,511 | -0.46(-2.87%) |
Jan 06, 2009 | 15.96 | 16.11 | 15.92 | 16.09 | 32,006 | +0.31(+1.94%) |
Jan 05, 2009 | 16.00 | 16.15 | 15.71 | 15.79 | 71,320 | +0.01(+0.03%) |
Jan 02, 2009 | 15.83 | 16.02 | 15.60 | 15.78 | 13,885 | -0.03(-0.16%) |
Dec 31, 2008 | 15.83 | 15.83 | 15.62 | 15.81 | 58,421 | +0.07(+0.46%) |
Dec 30, 2008 | 15.73 | 15.85 | 15.60 | 15.74 | 49,197 | +0.04(+0.23%) |
Dec 29, 2008 | 16.02 | 16.14 | 15.58 | 15.70 | 40,157 | -0.39(-2.42%) |
Dec 26, 2008 | 16.14 | 16.36 | 15.90 | 16.09 | 6,244 | +0.00(+0.00%) |
Dec 24, 2008 | 16.08 | 16.09 | 15.78 | 16.09 | 7,354 | +0.03(+0.19%) |
Dec 23, 2008 | 16.53 | 16.55 | 16.06 | 16.06 | 14,026 | -0.38(-2.30%) |
Dec 22, 2008 | 16.61 | 16.85 | 16.06 | 16.44 | 11,955 | -0.04(-0.25%) |
Dec 19, 2008 | 17.00 | 17.00 | 16.19 | 16.48 | 74,239 | -0.32(-1.89%) |
Dec 18, 2008 | 17.05 | 17.11 | 16.64 | 16.80 | 20,022 | -0.25(-1.49%) |
Dec 17, 2008 | 17.02 | 17.51 | 16.72 | 17.05 | 20,370 | -0.08(-0.45%) |
Dec 16, 2008 | 17.63 | 17.65 | 17.05 | 17.13 | 56,214 | -0.19(-1.08%) |
Dec 15, 2008 | 17.34 | 17.63 | 16.18 | 17.31 | 10,962 | +0.02(+0.12%) |
Dec 12, 2008 | 16.36 | 17.32 | 16.36 | 17.29 | 16,557 | +0.64(+3.87%) |
Dec 11, 2008 | 17.56 | 18.02 | 16.54 | 16.65 | 19,858 | -1.26(-7.01%) |
Dec 10, 2008 | 17.90 | 18.02 | 17.37 | 17.91 | 14,454 | +0.25(+1.41%) |
Dec 09, 2008 | 17.91 | 18.04 | 17.66 | 17.66 | 33,948 | -0.51(-2.80%) |
Dec 08, 2008 | 18.43 | 18.43 | 17.66 | 18.17 | 33,034 | +0.26(+1.45%) |
Dec 05, 2008 | 17.42 | 17.96 | 17.29 | 17.91 | 21,370 | +0.21(+1.17%) |
Dec 04, 2008 | 17.43 | 18.48 | 17.43 | 17.70 | 22,601 | +0.10(+0.59%) |
Dec 03, 2008 | 17.40 | 17.91 | 17.29 | 17.59 | 28,231 | -0.15(-0.82%) |
Dec 02, 2008 | 17.94 | 18.08 | 16.72 | 17.74 | 32,456 | +0.18(+1.00%) |
Dec 01, 2008 | 17.86 | 18.17 | 17.05 | 17.56 | 33,728 | -0.86(-4.68%) |
Nov 28, 2008 | 17.78 | 18.44 | 17.78 | 18.43 | 5,319 | +0.39(+2.16%) |
Nov 26, 2008 | 17.44 | 18.43 | 17.44 | 18.04 | 38,508 | +0.16(+0.87%) |
Nov 25, 2008 | 18.35 | 18.53 | 17.53 | 17.88 | 215,550 | -0.05(-0.29%) |
Nov 24, 2008 | 16.79 | 18.51 | 16.19 | 17.93 | 125,724 | +1.38(+8.31%) |
Nov 21, 2008 | 15.31 | 16.59 | 15.31 | 16.56 | 56,573 | +1.95(+13.32%) |
Nov 20, 2008 | 15.94 | 16.73 | 14.61 | 14.61 | 25,110 | -1.54(-9.54%) |
Nov 19, 2008 | 16.83 | 17.64 | 16.15 | 16.15 | 47,698 | -0.89(-5.24%) |
Nov 18, 2008 | 17.64 | 17.65 | 17.02 | 17.04 | 19,010 | -0.49(-2.78%) |
Nov 17, 2008 | 17.10 | 17.96 | 16.70 | 17.53 | 9,806 | +0.23(+1.35%) |
Nov 14, 2008 | 17.96 | 17.96 | 16.81 | 17.30 | 9,221 | -0.66(-3.67%) |
Nov 13, 2008 | 17.38 | 18.04 | 16.67 | 17.96 | 21,270 | +0.77(+4.47%) |
Nov 12, 2008 | 17.13 | 17.75 | 16.88 | 17.19 | 29,152 | -0.26(-1.49%) |
Nov 11, 2008 | 16.89 | 17.91 | 16.54 | 17.45 | 11,683 | +0.31(+1.79%) |
Nov 10, 2008 | 17.85 | 18.14 | 16.66 | 17.14 | 14,825 | -0.38(-2.16%) |
Nov 07, 2008 | 17.65 | 18.04 | 16.87 | 17.52 | 17,263 | +0.03(+0.18%) |
Nov 06, 2008 | 16.96 | 17.65 | 16.54 | 17.49 | 18,112 | +0.31(+1.81%) |
Nov 05, 2008 | 17.68 | 18.04 | 16.82 | 17.18 | 15,338 | -0.83(-4.58%) |
Nov 04, 2008 | 18.17 | 18.17 | 17.83 | 18.00 | 14,118 | +0.08(+0.43%) |