Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.55 | 11.98 | 10.42 | 10.48 | 398,178 | -1.03(-8.94%) |
Jan 29, 2009 | 12.56 | 12.60 | 11.46 | 11.50 | 304,151 | -1.16(-9.15%) |
Jan 28, 2009 | 11.47 | 12.69 | 11.47 | 12.66 | 712,149 | +1.33(+11.69%) |
Jan 27, 2009 | 11.31 | 11.68 | 10.98 | 11.34 | 393,475 | +0.19(+1.67%) |
Jan 26, 2009 | 11.36 | 12.23 | 11.15 | 11.15 | 458,139 | -0.18(-1.59%) |
Jan 23, 2009 | 10.22 | 11.63 | 10.14 | 11.33 | 513,846 | +0.83(+7.91%) |
Jan 22, 2009 | 11.15 | 11.37 | 10.45 | 10.50 | 444,716 | -0.85(-7.48%) |
Jan 21, 2009 | 10.66 | 11.47 | 10.49 | 11.35 | 770,980 | +0.53(+4.87%) |
Jan 20, 2009 | 12.92 | 12.92 | 10.82 | 10.82 | 767,712 | -2.10(-16.25%) |
Jan 16, 2009 | 13.49 | 13.67 | 12.55 | 12.92 | 455,711 | -0.21(-1.60%) |
Jan 15, 2009 | 13.64 | 13.91 | 12.47 | 13.13 | 437,307 | -0.53(-3.85%) |
Jan 14, 2009 | 13.67 | 14.25 | 13.54 | 13.66 | 764,900 | -0.25(-1.83%) |
Jan 13, 2009 | 12.99 | 13.95 | 12.99 | 13.91 | 242,038 | +0.76(+5.74%) |
Jan 12, 2009 | 13.23 | 13.49 | 12.84 | 13.16 | 356,496 | -0.19(-1.44%) |
Jan 09, 2009 | 14.37 | 14.62 | 13.28 | 13.35 | 289,403 | -0.99(-6.91%) |
Jan 08, 2009 | 14.09 | 14.62 | 13.94 | 14.34 | 241,538 | +0.11(+0.78%) |
Jan 07, 2009 | 14.62 | 15.02 | 14.11 | 14.23 | 223,999 | -0.76(-5.08%) |
Jan 06, 2009 | 14.83 | 15.12 | 14.54 | 14.99 | 279,298 | +0.40(+2.76%) |
Jan 05, 2009 | 16.46 | 16.46 | 14.42 | 14.59 | 535,735 | -1.92(-11.63%) |
Jan 02, 2009 | 16.75 | 16.78 | 16.22 | 16.51 | 124,626 | -0.15(-0.93%) |
Dec 31, 2008 | 16.18 | 16.75 | 16.16 | 16.67 | 376,732 | +0.53(+3.30%) |
Dec 30, 2008 | 15.20 | 16.20 | 15.20 | 16.13 | 187,372 | +0.61(+3.91%) |
Dec 29, 2008 | 15.43 | 15.72 | 15.25 | 15.53 | 171,289 | +0.08(+0.52%) |
Dec 26, 2008 | 15.03 | 15.47 | 15.02 | 15.45 | 82,252 | +0.50(+3.36%) |
Dec 24, 2008 | 14.84 | 15.30 | 14.65 | 14.94 | 74,479 | +0.05(+0.33%) |
Dec 23, 2008 | 14.54 | 15.42 | 14.33 | 14.89 | 233,177 | -0.09(-0.58%) |
Dec 22, 2008 | 16.14 | 16.14 | 14.52 | 14.98 | 398,332 | -0.69(-4.39%) |
Dec 19, 2008 | 16.42 | 17.14 | 15.15 | 15.67 | 1,123,412 | -0.23(-1.44%) |
Dec 18, 2008 | 16.18 | 17.09 | 15.58 | 15.90 | 439,983 | -0.57(-3.46%) |
Dec 17, 2008 | 16.06 | 17.07 | 16.06 | 16.47 | 656,184 | -0.04(-0.26%) |
Dec 16, 2008 | 15.39 | 16.51 | 15.13 | 16.51 | 601,966 | +1.66(+11.18%) |
Dec 15, 2008 | 15.22 | 15.62 | 14.27 | 14.85 | 456,889 | -0.32(-2.12%) |
Dec 12, 2008 | 14.29 | 15.18 | 14.26 | 15.17 | 434,742 | +0.52(+3.55%) |
Dec 11, 2008 | 15.38 | 15.77 | 14.54 | 14.65 | 712,388 | -1.07(-6.82%) |
Dec 10, 2008 | 14.88 | 15.98 | 14.88 | 15.72 | 464,537 | +0.69(+4.62%) |
Dec 09, 2008 | 15.85 | 16.66 | 14.96 | 15.03 | 838,724 | -1.15(-7.09%) |
Dec 08, 2008 | 16.09 | 16.93 | 15.50 | 16.18 | 743,773 | +0.65(+4.19%) |
Dec 05, 2008 | 14.32 | 15.57 | 13.64 | 15.53 | 615,292 | +0.88(+6.01%) |
Dec 04, 2008 | 14.61 | 15.79 | 14.25 | 14.65 | 565,584 | -0.42(-2.80%) |
Dec 03, 2008 | 13.93 | 15.17 | 13.54 | 15.07 | 702,165 | +0.98(+6.99%) |
Dec 02, 2008 | 13.78 | 14.24 | 13.08 | 14.08 | 926,326 | +1.12(+8.60%) |
Dec 01, 2008 | 15.83 | 16.67 | 12.85 | 12.97 | 661,864 | -3.51(-21.32%) |
Nov 28, 2008 | 16.23 | 16.64 | 16.10 | 16.48 | 249,920 | +0.12(+0.76%) |
Nov 26, 2008 | 15.21 | 16.42 | 15.09 | 16.36 | 503,500 | +0.69(+4.39%) |
Nov 25, 2008 | 15.35 | 15.69 | 14.48 | 15.67 | 542,806 | +0.66(+4.42%) |
Nov 24, 2008 | 12.22 | 15.41 | 12.19 | 15.01 | 741,707 | +2.35(+18.61%) |
Nov 21, 2008 | 13.08 | 13.50 | 11.21 | 12.65 | 1,248,516 | -0.08(-0.63%) |
Nov 20, 2008 | 11.95 | 13.32 | 11.93 | 12.73 | 986,235 | +0.77(+6.42%) |
Nov 19, 2008 | 13.91 | 14.21 | 11.93 | 11.96 | 739,405 | -1.93(-13.91%) |
Nov 18, 2008 | 14.59 | 14.81 | 12.95 | 13.90 | 679,774 | -0.48(-3.32%) |
Nov 17, 2008 | 15.64 | 15.86 | 14.32 | 14.37 | 605,611 | -1.44(-9.09%) |
Nov 14, 2008 | 16.32 | 17.16 | 15.72 | 15.81 | 502,581 | -1.00(-5.97%) |
Nov 13, 2008 | 14.88 | 16.96 | 14.45 | 16.81 | 526,688 | +2.09(+14.18%) |
Nov 12, 2008 | 16.16 | 16.84 | 14.68 | 14.73 | 438,602 | -2.46(-14.31%) |
Nov 11, 2008 | 16.73 | 17.83 | 16.11 | 17.19 | 350,575 | +0.14(+0.84%) |
Nov 10, 2008 | 17.04 | 17.88 | 16.86 | 17.04 | 406,183 | +0.24(+1.44%) |
Nov 07, 2008 | 16.56 | 16.83 | 16.22 | 16.80 | 226,664 | +0.40(+2.42%) |
Nov 06, 2008 | 16.93 | 17.69 | 16.41 | 16.41 | 358,074 | -0.74(-4.30%) |
Nov 05, 2008 | 17.35 | 18.25 | 17.09 | 17.14 | 522,843 | -0.76(-4.22%) |
Nov 04, 2008 | 17.10 | 18.02 | 16.23 | 17.90 | 504,242 | +1.72(+10.60%) |