Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.11 | 11.15 | 10.75 | 10.80 | 0 | -0.26(-2.33%) |
Jan 29, 2009 | 11.12 | 11.27 | 10.98 | 11.06 | 2,156,513 | -0.13(-1.16%) |
Jan 28, 2009 | 11.06 | 11.21 | 11.03 | 11.19 | 2,372,720 | +0.26(+2.41%) |
Jan 27, 2009 | 10.93 | 11.00 | 10.77 | 10.93 | 2,515,353 | +0.07(+0.67%) |
Jan 26, 2009 | 10.79 | 10.99 | 10.78 | 10.85 | 2,232,107 | +0.05(+0.47%) |
Jan 23, 2009 | 10.62 | 10.85 | 10.54 | 10.80 | 3,439,768 | +0.05(+0.45%) |
Jan 22, 2009 | 10.70 | 10.81 | 10.51 | 10.75 | 2,515,249 | -0.07(-0.67%) |
Jan 21, 2009 | 10.80 | 10.83 | 10.58 | 10.83 | 3,048,916 | +0.10(+0.97%) |
Jan 20, 2009 | 10.88 | 11.03 | 10.70 | 10.72 | 2,344,473 | -0.16(-1.49%) |
Jan 16, 2009 | 10.79 | 10.95 | 10.60 | 10.88 | 2,501,052 | +0.18(+1.67%) |
Jan 15, 2009 | 10.56 | 10.87 | 10.52 | 10.71 | 3,222,226 | +0.15(+1.40%) |
Jan 14, 2009 | 10.58 | 10.63 | 10.43 | 10.56 | 2,322,352 | -0.14(-1.33%) |
Jan 13, 2009 | 10.77 | 10.86 | 10.60 | 10.70 | 1,447,477 | -0.07(-0.68%) |
Jan 12, 2009 | 10.81 | 10.81 | 10.64 | 10.77 | 2,319,760 | -0.05(-0.49%) |
Jan 09, 2009 | 10.98 | 10.98 | 10.77 | 10.83 | 1,871,917 | -0.17(-1.57%) |
Jan 08, 2009 | 10.93 | 11.05 | 10.92 | 11.00 | 2,524,524 | +0.00(+0.02%) |
Jan 07, 2009 | 11.03 | 11.27 | 10.96 | 11.00 | 2,380,530 | -0.19(-1.69%) |
Jan 06, 2009 | 11.24 | 11.36 | 11.10 | 11.19 | 2,100,443 | -0.05(-0.42%) |
Jan 05, 2009 | 11.22 | 11.33 | 11.15 | 11.23 | 2,240,415 | -0.05(-0.43%) |
Jan 02, 2009 | 11.39 | 11.39 | 11.13 | 11.28 | 0 | -0.11(-0.94%) |
Jan 01, 2009 | 11.19 | 11.47 | 11.13 | 11.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.19 | 11.47 | 11.13 | 11.39 | 3,385,073 | +0.25(+2.20%) |
Dec 30, 2008 | 11.03 | 11.16 | 10.98 | 11.14 | 1,849,485 | +0.17(+1.57%) |
Dec 29, 2008 | 10.95 | 11.15 | 10.88 | 10.97 | 2,017,260 | -0.03(-0.30%) |
Dec 26, 2008 | 10.87 | 11.02 | 10.83 | 11.00 | 1,252,416 | +0.12(+1.12%) |
Dec 24, 2008 | 10.86 | 10.95 | 10.77 | 10.88 | 1,495,080 | +0.07(+0.62%) |
Dec 23, 2008 | 10.98 | 11.14 | 10.76 | 10.81 | 2,796,953 | -0.12(-1.13%) |
Dec 22, 2008 | 10.67 | 10.94 | 10.50 | 10.94 | 2,810,835 | +0.30(+2.78%) |
Dec 19, 2008 | 11.08 | 11.17 | 10.60 | 10.64 | 3,765,216 | -0.39(-3.55%) |
Dec 18, 2008 | 10.81 | 11.09 | 10.74 | 11.03 | 3,823,912 | +0.33(+3.13%) |
Dec 17, 2008 | 10.47 | 10.81 | 10.47 | 10.70 | 4,023,374 | +0.05(+0.48%) |
Dec 16, 2008 | 10.32 | 10.65 | 10.28 | 10.65 | 2,673,691 | +0.29(+2.76%) |
Dec 15, 2008 | 10.51 | 10.51 | 10.19 | 10.36 | 2,229,337 | -0.08(-0.74%) |
Dec 12, 2008 | 10.07 | 10.51 | 10.07 | 10.44 | 0 | +0.17(+1.68%) |
Dec 11, 2008 | 10.41 | 10.52 | 10.20 | 10.27 | 3,666,979 | -0.21(-1.98%) |
Dec 10, 2008 | 10.60 | 10.71 | 10.20 | 10.47 | 5,721,943 | -0.08(-0.75%) |
Dec 09, 2008 | 10.95 | 11.11 | 10.52 | 10.55 | 6,183,569 | -0.46(-4.17%) |
Dec 08, 2008 | 11.19 | 11.34 | 10.88 | 11.01 | 5,395,474 | -0.01(-0.09%) |
Dec 05, 2008 | 11.26 | 11.28 | 10.80 | 11.02 | 7,168,617 | -0.32(-2.79%) |
Dec 04, 2008 | 11.48 | 11.71 | 11.13 | 11.34 | 4,073,195 | -0.28(-2.44%) |
Dec 03, 2008 | 11.52 | 11.77 | 11.16 | 11.62 | 3,209,344 | +0.14(+1.20%) |
Dec 02, 2008 | 11.57 | 11.57 | 11.16 | 11.48 | 4,440,753 | +0.09(+0.75%) |
Dec 01, 2008 | 11.84 | 11.88 | 11.38 | 11.40 | 3,548,586 | -0.66(-5.50%) |
Nov 28, 2008 | 11.87 | 12.12 | 11.75 | 12.06 | 2,099,206 | +0.31(+2.68%) |
Nov 26, 2008 | 11.40 | 11.79 | 11.39 | 11.75 | 4,359,359 | +0.22(+1.90%) |
Nov 25, 2008 | 11.89 | 12.18 | 11.51 | 11.53 | 14,276,941 | -0.27(-2.29%) |
Nov 24, 2008 | 11.63 | 11.87 | 11.48 | 11.80 | 6,641,888 | +0.26(+2.29%) |
Nov 21, 2008 | 11.57 | 11.79 | 10.95 | 11.53 | 7,257,023 | +0.11(+0.98%) |
Nov 20, 2008 | 11.80 | 12.03 | 11.34 | 11.42 | 7,281,244 | -0.54(-4.48%) |
Nov 19, 2008 | 11.88 | 12.18 | 11.82 | 11.96 | 6,909,434 | +0.07(+0.56%) |
Nov 18, 2008 | 11.57 | 11.89 | 11.33 | 11.89 | 4,215,050 | +0.30(+2.59%) |
Nov 17, 2008 | 11.39 | 11.89 | 11.39 | 11.59 | 3,457,193 | +0.10(+0.90%) |
Nov 14, 2008 | 11.57 | 11.87 | 11.40 | 11.49 | 0 | -0.13(-1.12%) |
Nov 13, 2008 | 10.92 | 11.62 | 10.88 | 11.62 | 5,227,196 | +0.73(+6.71%) |
Nov 12, 2008 | 11.10 | 11.17 | 10.87 | 10.89 | 3,417,523 | -0.36(-3.21%) |
Nov 11, 2008 | 11.36 | 11.48 | 11.11 | 11.25 | 3,149,174 | -0.30(-2.62%) |
Nov 10, 2008 | 11.83 | 11.96 | 11.41 | 11.55 | 2,059,300 | -0.09(-0.75%) |
Nov 07, 2008 | 11.52 | 11.64 | 11.39 | 11.64 | 2,520,300 | +0.24(+2.10%) |
Nov 06, 2008 | 11.69 | 11.77 | 11.34 | 11.40 | 3,322,356 | -0.39(-3.27%) |
Nov 05, 2008 | 12.26 | 12.26 | 11.74 | 11.78 | 2,568,017 | -0.41(-3.38%) |
Nov 04, 2008 | 12.28 | 12.48 | 12.08 | 12.20 | 5,078,088 | +0.14(+1.13%) |