Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.10 | 13.85 | 12.93 | 13.43 | 447,837 | +0.92(+7.35%) |
Jan 29, 2009 | 12.83 | 12.88 | 12.45 | 12.51 | 237,589 | -0.44(-3.40%) |
Jan 28, 2009 | 12.59 | 13.14 | 12.33 | 12.95 | 211,867 | +0.61(+4.94%) |
Jan 27, 2009 | 11.89 | 12.41 | 11.78 | 12.34 | 242,700 | +0.46(+3.87%) |
Jan 26, 2009 | 11.62 | 12.25 | 11.49 | 11.88 | 243,879 | +0.37(+3.21%) |
Jan 23, 2009 | 11.05 | 11.79 | 10.93 | 11.51 | 426,438 | +0.20(+1.77%) |
Jan 22, 2009 | 11.70 | 11.70 | 11.05 | 11.31 | 192,560 | -0.70(-5.83%) |
Jan 21, 2009 | 11.48 | 12.02 | 11.10 | 12.01 | 409,654 | +0.73(+6.47%) |
Jan 20, 2009 | 12.11 | 12.12 | 11.21 | 11.28 | 351,394 | -0.97(-7.92%) |
Jan 16, 2009 | 12.12 | 12.42 | 11.86 | 12.25 | 265,866 | +0.25(+2.08%) |
Jan 15, 2009 | 12.16 | 12.25 | 11.40 | 12.00 | 517,867 | -0.18(-1.48%) |
Jan 14, 2009 | 12.50 | 13.06 | 11.97 | 12.18 | 511,644 | -0.59(-4.62%) |
Jan 13, 2009 | 12.90 | 13.06 | 12.70 | 12.77 | 184,873 | -0.15(-1.16%) |
Jan 12, 2009 | 12.99 | 13.38 | 12.72 | 12.92 | 209,210 | -0.03(-0.23%) |
Jan 09, 2009 | 13.97 | 13.97 | 12.93 | 12.95 | 291,829 | -1.06(-7.57%) |
Jan 08, 2009 | 13.65 | 14.20 | 13.62 | 14.01 | 127,088 | +0.26(+1.89%) |
Jan 07, 2009 | 14.07 | 14.07 | 13.60 | 13.75 | 169,220 | -0.65(-4.51%) |
Jan 06, 2009 | 14.17 | 14.56 | 13.71 | 14.40 | 318,226 | +0.35(+2.49%) |
Jan 05, 2009 | 15.24 | 15.24 | 13.83 | 14.05 | 457,512 | -1.09(-7.20%) |
Jan 02, 2009 | 13.75 | 15.32 | 13.75 | 15.14 | 696,737 | +1.44(+10.51%) |
Dec 31, 2008 | 13.49 | 13.91 | 13.32 | 13.70 | 279,067 | +0.27(+2.01%) |
Dec 30, 2008 | 13.23 | 13.47 | 13.00 | 13.43 | 272,642 | +0.33(+2.52%) |
Dec 29, 2008 | 13.30 | 13.30 | 12.90 | 13.10 | 362,296 | -0.23(-1.73%) |
Dec 26, 2008 | 13.49 | 13.66 | 13.01 | 13.33 | 122,771 | -0.11(-0.82%) |
Dec 24, 2008 | 13.14 | 13.57 | 12.94 | 13.44 | 110,359 | +0.31(+2.36%) |
Dec 23, 2008 | 13.37 | 13.87 | 13.00 | 13.13 | 398,193 | -0.17(-1.28%) |
Dec 22, 2008 | 13.39 | 13.50 | 12.82 | 13.30 | 612,635 | +0.02(+0.15%) |
Dec 19, 2008 | 13.26 | 13.44 | 12.95 | 13.28 | 1,210,138 | +0.19(+1.45%) |
Dec 18, 2008 | 12.94 | 13.50 | 12.51 | 13.09 | 538,950 | +0.28(+2.19%) |
Dec 17, 2008 | 11.74 | 12.94 | 11.59 | 12.81 | 643,995 | +0.93(+7.83%) |
Dec 16, 2008 | 11.13 | 11.90 | 10.95 | 11.88 | 502,210 | +0.81(+7.32%) |
Dec 15, 2008 | 11.46 | 12.06 | 11.01 | 11.07 | 599,995 | -0.28(-2.47%) |
Dec 12, 2008 | 11.00 | 11.45 | 11.00 | 11.35 | 393,753 | +0.04(+0.35%) |
Dec 11, 2008 | 11.25 | 11.53 | 11.10 | 11.31 | 430,157 | -0.11(-0.96%) |
Dec 10, 2008 | 11.42 | 11.86 | 11.15 | 11.42 | 405,840 | +0.12(+1.06%) |
Dec 09, 2008 | 11.28 | 12.07 | 11.23 | 11.30 | 833,411 | -0.50(-4.24%) |
Dec 08, 2008 | 11.28 | 11.88 | 11.24 | 11.80 | 632,333 | +0.81(+7.37%) |
Dec 05, 2008 | 9.580 | 11.06 | 9.370 | 10.99 | 2,094,160 | +1.29(+13.30%) |
Dec 04, 2008 | 9.720 | 10.10 | 9.470 | 9.700 | 1,179,549 | -0.16(-1.62%) |
Dec 03, 2008 | 9.460 | 9.920 | 9.090 | 9.860 | 730,293 | +0.26(+2.71%) |
Dec 02, 2008 | 8.960 | 9.600 | 8.960 | 9.600 | 736,322 | +0.91(+10.47%) |
Dec 01, 2008 | 9.920 | 9.920 | 8.670 | 8.690 | 558,769 | -1.51(-14.80%) |
Nov 28, 2008 | 10.04 | 10.20 | 9.880 | 10.20 | 244,789 | +0.05(+0.49%) |
Nov 26, 2008 | 9.420 | 10.25 | 9.210 | 10.15 | 593,640 | +0.51(+5.29%) |
Nov 25, 2008 | 9.500 | 9.670 | 9.320 | 9.640 | 796,962 | +0.22(+2.34%) |
Nov 24, 2008 | 8.900 | 9.490 | 8.700 | 9.420 | 673,098 | +0.66(+7.53%) |
Nov 21, 2008 | 8.570 | 8.880 | 8.210 | 8.760 | 755,163 | +0.33(+3.91%) |
Nov 20, 2008 | 9.370 | 9.500 | 8.350 | 8.430 | 681,743 | -1.01(-10.70%) |
Nov 19, 2008 | 10.11 | 10.35 | 9.440 | 9.440 | 651,717 | -0.69(-6.81%) |
Nov 18, 2008 | 10.71 | 10.80 | 9.880 | 10.13 | 571,038 | -0.57(-5.33%) |
Nov 17, 2008 | 10.85 | 11.20 | 10.63 | 10.70 | 415,622 | -0.27(-2.46%) |
Nov 14, 2008 | 11.20 | 11.73 | 10.93 | 10.97 | 512,819 | -0.45(-3.94%) |
Nov 13, 2008 | 10.64 | 11.50 | 9.880 | 11.42 | 763,037 | +0.82(+7.74%) |
Nov 12, 2008 | 11.30 | 11.57 | 10.57 | 10.60 | 590,992 | -0.78(-6.85%) |
Nov 11, 2008 | 11.57 | 11.80 | 11.11 | 11.38 | 512,180 | -0.29(-2.49%) |
Nov 10, 2008 | 12.56 | 12.96 | 11.58 | 11.67 | 826,993 | -0.58(-4.73%) |
Nov 07, 2008 | 12.11 | 13.10 | 11.67 | 12.25 | 988,236 | +0.91(+8.02%) |
Nov 06, 2008 | 11.94 | 12.23 | 11.24 | 11.34 | 616,858 | -0.54(-4.55%) |
Nov 05, 2008 | 13.09 | 13.57 | 11.79 | 11.88 | 494,680 | -1.34(-10.14%) |
Nov 04, 2008 | 14.25 | 14.26 | 12.93 | 13.22 | 370,968 | -0.66(-4.76%) |