Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.37 | 11.48 | 10.97 | 11.05 | 0 | -0.24(-2.17%) |
Jan 29, 2009 | 11.84 | 11.84 | 10.99 | 11.29 | 141,513 | -0.64(-5.40%) |
Jan 28, 2009 | 11.51 | 12.08 | 11.36 | 11.94 | 138,228 | +0.57(+5.03%) |
Jan 27, 2009 | 11.10 | 11.69 | 11.06 | 11.37 | 103,458 | +0.33(+3.03%) |
Jan 26, 2009 | 10.93 | 11.57 | 10.81 | 11.03 | 161,936 | +0.15(+1.35%) |
Jan 23, 2009 | 11.46 | 11.55 | 10.64 | 10.88 | 312,473 | -0.84(-7.17%) |
Jan 22, 2009 | 12.08 | 12.17 | 11.37 | 11.72 | 223,964 | -0.64(-5.15%) |
Jan 21, 2009 | 11.79 | 12.43 | 11.74 | 12.36 | 202,881 | +0.69(+5.94%) |
Jan 20, 2009 | 12.45 | 12.53 | 11.59 | 11.67 | 379,159 | -0.99(-7.80%) |
Jan 16, 2009 | 12.26 | 12.94 | 11.52 | 12.65 | 0 | +0.58(+4.80%) |
Jan 15, 2009 | 11.81 | 12.21 | 11.24 | 12.08 | 331,835 | +0.35(+2.99%) |
Jan 14, 2009 | 12.01 | 12.01 | 11.42 | 11.72 | 378,121 | -0.17(-1.44%) |
Jan 13, 2009 | 11.57 | 12.26 | 11.37 | 11.90 | 331,861 | +0.35(+3.04%) |
Jan 12, 2009 | 12.33 | 12.38 | 11.18 | 11.55 | 366,800 | -0.77(-6.23%) |
Jan 09, 2009 | 12.81 | 12.81 | 12.24 | 12.31 | 370,633 | -0.44(-3.45%) |
Jan 08, 2009 | 12.68 | 12.79 | 12.31 | 12.75 | 299,041 | -0.15(-1.14%) |
Jan 07, 2009 | 13.22 | 13.51 | 12.52 | 12.90 | 257,062 | -0.49(-3.66%) |
Jan 06, 2009 | 13.05 | 13.50 | 12.57 | 13.39 | 439,999 | +0.50(+3.86%) |
Jan 05, 2009 | 12.79 | 13.54 | 12.72 | 12.89 | 370,067 | +0.16(+1.22%) |
Jan 02, 2009 | 12.58 | 13.32 | 12.40 | 12.74 | 0 | +0.17(+1.36%) |
Jan 01, 2009 | 12.88 | 13.37 | 12.47 | 12.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.88 | 13.37 | 12.47 | 12.56 | 240,599 | -0.37(-2.84%) |
Dec 30, 2008 | 12.65 | 13.00 | 12.39 | 12.93 | 205,218 | +0.42(+3.39%) |
Dec 29, 2008 | 13.72 | 13.82 | 12.42 | 12.51 | 300,666 | -1.17(-8.53%) |
Dec 26, 2008 | 13.93 | 14.22 | 13.36 | 13.67 | 148,658 | -0.21(-1.53%) |
Dec 24, 2008 | 13.56 | 14.03 | 13.10 | 13.89 | 100,701 | +0.59(+4.42%) |
Dec 23, 2008 | 13.87 | 14.36 | 12.83 | 13.30 | 273,634 | -0.57(-4.12%) |
Dec 22, 2008 | 14.52 | 14.52 | 13.41 | 13.87 | 236,382 | -0.67(-4.60%) |
Dec 19, 2008 | 16.73 | 16.73 | 14.30 | 14.54 | 520,441 | -1.79(-10.99%) |
Dec 18, 2008 | 16.32 | 17.22 | 15.26 | 16.33 | 693,349 | -3.83(-19.01%) |
Dec 17, 2008 | 19.87 | 20.61 | 19.70 | 20.17 | 139,895 | +0.16(+0.77%) |
Dec 16, 2008 | 19.52 | 20.23 | 19.14 | 20.01 | 194,998 | +0.95(+4.96%) |
Dec 15, 2008 | 20.20 | 20.61 | 18.52 | 19.07 | 140,055 | -0.92(-4.61%) |
Dec 12, 2008 | 18.66 | 20.16 | 18.25 | 19.99 | 97,154 | +0.99(+5.20%) |
Dec 11, 2008 | 19.31 | 20.19 | 18.81 | 19.00 | 145,357 | -0.64(-3.24%) |
Dec 10, 2008 | 19.38 | 19.69 | 18.91 | 19.64 | 160,960 | +0.47(+2.47%) |
Dec 09, 2008 | 19.57 | 20.62 | 19.13 | 19.17 | 219,207 | -0.55(-2.77%) |
Dec 08, 2008 | 18.28 | 20.17 | 18.15 | 19.71 | 137,209 | +1.35(+7.38%) |
Dec 05, 2008 | 17.41 | 18.40 | 16.77 | 18.36 | 154,100 | +0.73(+4.12%) |
Dec 04, 2008 | 18.49 | 19.04 | 17.13 | 17.63 | 139,749 | -1.04(-5.55%) |
Dec 03, 2008 | 18.09 | 19.16 | 17.65 | 18.67 | 137,114 | +0.33(+1.82%) |
Dec 02, 2008 | 17.66 | 18.33 | 17.31 | 18.33 | 130,743 | +0.94(+5.39%) |
Dec 01, 2008 | 19.25 | 19.25 | 17.23 | 17.40 | 198,932 | -2.26(-11.50%) |
Nov 28, 2008 | 18.88 | 19.66 | 18.45 | 19.66 | 55,814 | +0.50(+2.60%) |
Nov 26, 2008 | 16.92 | 19.19 | 16.78 | 19.16 | 296,026 | +1.91(+11.07%) |
Nov 25, 2008 | 17.33 | 17.34 | 16.29 | 17.25 | 239,743 | +0.01(+0.05%) |
Nov 24, 2008 | 16.84 | 17.71 | 16.45 | 17.24 | 231,618 | +0.53(+3.17%) |
Nov 21, 2008 | 15.39 | 16.73 | 14.56 | 16.71 | 225,347 | +1.52(+9.99%) |
Nov 20, 2008 | 16.71 | 16.71 | 15.17 | 15.19 | 207,023 | -1.56(-9.30%) |
Nov 19, 2008 | 17.84 | 18.19 | 16.74 | 16.75 | 190,712 | -1.15(-6.43%) |
Nov 18, 2008 | 17.48 | 18.77 | 17.17 | 17.90 | 190,169 | +0.43(+2.48%) |
Nov 17, 2008 | 17.46 | 17.96 | 17.27 | 17.47 | 194,515 | +0.11(+0.66%) |
Nov 14, 2008 | 18.07 | 18.67 | 17.35 | 17.35 | 0 | -0.96(-5.26%) |
Nov 13, 2008 | 17.72 | 18.32 | 16.88 | 18.32 | 344,052 | +0.73(+4.13%) |
Nov 12, 2008 | 18.19 | 18.37 | 17.57 | 17.59 | 153,445 | -0.87(-4.73%) |
Nov 11, 2008 | 18.42 | 19.35 | 18.14 | 18.46 | 125,883 | -0.10(-0.53%) |
Nov 10, 2008 | 19.12 | 19.32 | 18.28 | 18.56 | 121,536 | -0.20(-1.04%) |
Nov 07, 2008 | 18.76 | 19.30 | 18.16 | 18.76 | 139,213 | +0.11(+0.57%) |
Nov 06, 2008 | 19.79 | 20.19 | 18.60 | 18.65 | 189,182 | -1.24(-6.23%) |
Nov 05, 2008 | 20.40 | 20.76 | 19.75 | 19.89 | 195,970 | -0.81(-3.90%) |
Nov 04, 2008 | 20.97 | 21.64 | 20.51 | 20.70 | 194,349 | -0.15(-0.70%) |