Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.35 | 15.96 | 15.32 | 15.56 | 487,030 | +0.33(+2.17%) |
Jan 29, 2009 | 15.44 | 15.46 | 13.85 | 15.23 | 838,410 | -0.81(-5.05%) |
Jan 28, 2009 | 15.24 | 16.06 | 15.19 | 16.04 | 306,967 | +0.97(+6.44%) |
Jan 27, 2009 | 14.63 | 15.50 | 14.49 | 15.07 | 270,492 | +0.44(+3.01%) |
Jan 26, 2009 | 14.11 | 14.95 | 14.11 | 14.63 | 295,719 | +0.50(+3.54%) |
Jan 23, 2009 | 13.25 | 14.37 | 13.25 | 14.13 | 330,452 | +0.53(+3.90%) |
Jan 22, 2009 | 13.40 | 14.04 | 13.11 | 13.60 | 349,629 | -0.12(-0.87%) |
Jan 21, 2009 | 13.91 | 14.00 | 13.10 | 13.72 | 504,235 | -0.06(-0.44%) |
Jan 20, 2009 | 14.99 | 15.29 | 13.75 | 13.78 | 364,106 | -1.46(-9.58%) |
Jan 16, 2009 | 14.81 | 15.31 | 14.36 | 15.24 | 405,603 | +0.52(+3.53%) |
Jan 15, 2009 | 14.32 | 14.90 | 14.06 | 14.72 | 361,807 | +0.39(+2.72%) |
Jan 14, 2009 | 14.60 | 14.61 | 14.02 | 14.33 | 433,859 | -0.35(-2.38%) |
Jan 13, 2009 | 14.30 | 14.72 | 14.21 | 14.68 | 402,829 | +0.39(+2.73%) |
Jan 12, 2009 | 14.45 | 14.57 | 14.18 | 14.29 | 208,114 | -0.20(-1.38%) |
Jan 09, 2009 | 14.76 | 15.08 | 14.14 | 14.49 | 372,991 | -0.23(-1.56%) |
Jan 08, 2009 | 14.47 | 15.02 | 14.10 | 14.72 | 593,479 | -0.31(-2.06%) |
Jan 07, 2009 | 15.56 | 15.69 | 14.74 | 15.03 | 302,056 | -0.81(-5.11%) |
Jan 06, 2009 | 15.34 | 16.16 | 15.13 | 15.84 | 475,420 | +0.66(+4.35%) |
Jan 05, 2009 | 14.90 | 15.20 | 14.65 | 15.18 | 282,488 | +0.25(+1.67%) |
Jan 02, 2009 | 14.62 | 15.03 | 14.41 | 14.93 | 167,828 | +0.33(+2.26%) |
Dec 31, 2008 | 14.11 | 14.78 | 14.08 | 14.60 | 312,350 | +0.46(+3.25%) |
Dec 30, 2008 | 13.54 | 14.16 | 13.47 | 14.14 | 274,035 | +0.71(+5.29%) |
Dec 29, 2008 | 13.47 | 13.61 | 13.15 | 13.43 | 187,812 | -0.04(-0.30%) |
Dec 26, 2008 | 13.58 | 13.58 | 13.30 | 13.47 | 80,447 | -0.04(-0.30%) |
Dec 24, 2008 | 13.19 | 13.60 | 13.19 | 13.51 | 97,752 | +0.29(+2.19%) |
Dec 23, 2008 | 13.78 | 13.86 | 13.00 | 13.22 | 414,343 | -0.45(-3.29%) |
Dec 22, 2008 | 14.13 | 14.24 | 13.39 | 13.67 | 582,638 | -0.93(-6.37%) |
Dec 19, 2008 | 14.61 | 14.81 | 14.19 | 14.60 | 604,819 | +0.28(+1.96%) |
Dec 18, 2008 | 14.41 | 15.00 | 13.97 | 14.32 | 624,619 | -0.79(-5.23%) |
Dec 17, 2008 | 14.12 | 15.23 | 14.12 | 15.11 | 461,476 | +0.88(+6.18%) |
Dec 16, 2008 | 13.57 | 14.24 | 13.40 | 14.23 | 296,487 | +0.86(+6.43%) |
Dec 15, 2008 | 14.22 | 14.30 | 13.04 | 13.37 | 335,557 | -0.83(-5.85%) |
Dec 12, 2008 | 13.06 | 14.20 | 12.81 | 14.20 | 281,297 | +0.80(+5.97%) |
Dec 11, 2008 | 13.51 | 13.94 | 13.30 | 13.40 | 269,048 | -0.23(-1.69%) |
Dec 10, 2008 | 13.62 | 13.95 | 13.47 | 13.63 | 282,877 | +0.14(+1.04%) |
Dec 09, 2008 | 13.15 | 14.13 | 13.04 | 13.49 | 450,718 | +0.18(+1.35%) |
Dec 08, 2008 | 13.23 | 13.47 | 13.02 | 13.31 | 411,446 | +0.28(+2.15%) |
Dec 05, 2008 | 12.68 | 13.14 | 12.14 | 13.03 | 427,414 | +0.20(+1.56%) |
Dec 04, 2008 | 13.11 | 13.41 | 12.64 | 12.83 | 529,964 | -0.50(-3.75%) |
Dec 03, 2008 | 12.90 | 13.49 | 12.16 | 13.33 | 438,498 | +0.82(+6.55%) |
Dec 02, 2008 | 12.60 | 12.85 | 12.14 | 12.51 | 330,616 | +0.19(+1.54%) |
Dec 01, 2008 | 13.17 | 13.73 | 12.27 | 12.32 | 377,727 | -1.21(-8.94%) |
Nov 28, 2008 | 13.28 | 13.71 | 13.28 | 13.53 | 204,326 | +0.03(+0.22%) |
Nov 26, 2008 | 13.04 | 13.54 | 12.95 | 13.50 | 489,151 | +0.17(+1.28%) |
Nov 25, 2008 | 13.32 | 13.36 | 12.70 | 13.33 | 420,649 | +0.19(+1.45%) |
Nov 24, 2008 | 12.13 | 13.22 | 12.13 | 13.14 | 832,417 | +0.89(+7.27%) |
Nov 21, 2008 | 12.15 | 12.25 | 11.36 | 12.25 | 818,614 | +0.34(+2.85%) |
Nov 20, 2008 | 12.16 | 12.44 | 11.76 | 11.91 | 924,201 | -0.25(-2.06%) |
Nov 19, 2008 | 13.18 | 13.24 | 12.14 | 12.16 | 325,177 | -1.01(-7.67%) |
Nov 18, 2008 | 13.40 | 13.72 | 12.89 | 13.17 | 482,001 | -0.15(-1.13%) |
Nov 17, 2008 | 13.52 | 13.90 | 13.21 | 13.32 | 359,985 | -0.31(-2.27%) |
Nov 14, 2008 | 14.18 | 14.49 | 13.54 | 13.63 | 656,356 | -0.85(-5.87%) |
Nov 13, 2008 | 13.30 | 14.48 | 12.48 | 14.48 | 771,830 | +1.16(+8.71%) |
Nov 12, 2008 | 14.30 | 14.37 | 13.26 | 13.32 | 451,654 | -1.04(-7.24%) |
Nov 11, 2008 | 14.70 | 14.94 | 14.30 | 14.36 | 364,261 | -0.45(-3.04%) |
Nov 10, 2008 | 16.05 | 16.10 | 14.69 | 14.81 | 301,969 | -0.90(-5.73%) |
Nov 07, 2008 | 16.32 | 16.32 | 15.49 | 15.71 | 368,394 | -0.41(-2.54%) |
Nov 06, 2008 | 16.61 | 17.33 | 15.98 | 16.12 | 598,453 | -0.72(-4.28%) |
Nov 05, 2008 | 17.63 | 18.00 | 16.74 | 16.84 | 833,248 | -1.03(-5.76%) |
Nov 04, 2008 | 18.20 | 18.34 | 17.62 | 17.87 | 603,435 | -0.20(-1.11%) |