Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.75 | 12.30 | 11.25 | 11.37 | 44,943 | -0.19(-1.64%) |
Jan 29, 2009 | 12.16 | 12.49 | 11.48 | 11.56 | 63,536 | -0.83(-6.71%) |
Jan 28, 2009 | 11.79 | 12.50 | 11.73 | 12.39 | 52,124 | +0.66(+5.62%) |
Jan 27, 2009 | 11.53 | 12.15 | 11.38 | 11.73 | 35,235 | +0.19(+1.64%) |
Jan 26, 2009 | 11.23 | 11.94 | 10.98 | 11.54 | 70,252 | +0.49(+4.41%) |
Jan 23, 2009 | 10.83 | 11.48 | 10.57 | 11.05 | 107,731 | +0.01(+0.08%) |
Jan 22, 2009 | 11.64 | 11.72 | 10.92 | 11.04 | 64,758 | -0.78(-6.57%) |
Jan 21, 2009 | 10.97 | 11.89 | 10.83 | 11.82 | 108,215 | +1.15(+10.74%) |
Jan 20, 2009 | 11.63 | 11.91 | 10.56 | 10.67 | 130,774 | -1.14(-9.63%) |
Jan 16, 2009 | 12.61 | 12.64 | 11.39 | 11.81 | 98,470 | -0.63(-5.08%) |
Jan 15, 2009 | 12.08 | 12.48 | 11.30 | 12.44 | 83,326 | +0.34(+2.84%) |
Jan 14, 2009 | 12.60 | 12.81 | 11.80 | 12.10 | 85,384 | -0.77(-5.97%) |
Jan 13, 2009 | 12.42 | 12.92 | 12.20 | 12.87 | 47,431 | +0.35(+2.81%) |
Jan 12, 2009 | 13.22 | 13.22 | 12.22 | 12.51 | 63,717 | -0.86(-6.42%) |
Jan 09, 2009 | 14.86 | 14.86 | 13.36 | 13.37 | 124,988 | -1.59(-10.62%) |
Jan 08, 2009 | 14.52 | 15.08 | 14.17 | 14.96 | 102,265 | +0.30(+2.03%) |
Jan 07, 2009 | 14.52 | 14.87 | 13.87 | 14.66 | 69,839 | -0.05(-0.31%) |
Jan 06, 2009 | 14.44 | 15.26 | 14.33 | 14.71 | 87,917 | +0.52(+3.69%) |
Jan 05, 2009 | 13.71 | 14.45 | 13.42 | 14.18 | 73,074 | +0.47(+3.42%) |
Jan 02, 2009 | 13.20 | 13.92 | 13.09 | 13.71 | 79,655 | +0.70(+5.41%) |
Dec 31, 2008 | 11.90 | 13.21 | 11.90 | 13.01 | 120,026 | +0.91(+7.54%) |
Dec 30, 2008 | 12.30 | 12.30 | 11.60 | 12.10 | 74,309 | -0.14(-1.11%) |
Dec 29, 2008 | 12.30 | 12.53 | 11.91 | 12.23 | 82,279 | +0.04(+0.30%) |
Dec 26, 2008 | 11.35 | 12.25 | 11.35 | 12.20 | 51,644 | +0.86(+7.56%) |
Dec 24, 2008 | 11.26 | 11.66 | 11.26 | 11.34 | 30,737 | +0.05(+0.40%) |
Dec 23, 2008 | 11.54 | 11.88 | 11.29 | 11.29 | 100,478 | -0.13(-1.11%) |
Dec 22, 2008 | 12.25 | 12.33 | 10.98 | 11.42 | 118,054 | -0.86(-6.99%) |
Dec 19, 2008 | 11.64 | 12.35 | 11.15 | 12.28 | 293,968 | +0.77(+6.67%) |
Dec 18, 2008 | 12.44 | 12.79 | 11.11 | 11.51 | 124,516 | -0.77(-6.25%) |
Dec 17, 2008 | 12.39 | 12.64 | 12.08 | 12.28 | 104,731 | -0.11(-0.87%) |
Dec 16, 2008 | 11.54 | 12.46 | 11.26 | 12.39 | 160,344 | +1.07(+9.50%) |
Dec 15, 2008 | 11.96 | 12.08 | 11.21 | 11.31 | 135,026 | -0.42(-3.62%) |
Dec 12, 2008 | 11.06 | 11.92 | 10.92 | 11.74 | 98,573 | +0.24(+2.12%) |
Dec 11, 2008 | 11.74 | 12.46 | 10.92 | 11.49 | 126,389 | -0.03(-0.24%) |
Dec 10, 2008 | 10.94 | 11.82 | 10.91 | 11.52 | 89,626 | +0.78(+7.23%) |
Dec 09, 2008 | 10.86 | 11.84 | 10.47 | 10.74 | 133,781 | -0.34(-3.09%) |
Dec 08, 2008 | 10.07 | 11.22 | 9.769 | 11.09 | 155,559 | +1.00(+9.94%) |
Dec 05, 2008 | 9.931 | 10.25 | 9.290 | 10.08 | 142,702 | +0.01(+0.09%) |
Dec 04, 2008 | 10.78 | 11.01 | 9.931 | 10.08 | 139,160 | -0.84(-7.69%) |
Dec 03, 2008 | 10.46 | 10.97 | 9.101 | 10.92 | 230,716 | +0.87(+8.63%) |
Dec 02, 2008 | 9.507 | 10.08 | 9.056 | 10.05 | 596,791 | +0.85(+9.22%) |
Dec 01, 2008 | 12.61 | 12.64 | 9.182 | 9.200 | 438,309 | -3.81(-29.29%) |
Nov 28, 2008 | 12.73 | 13.19 | 12.34 | 13.01 | 67,673 | -0.09(-0.69%) |
Nov 26, 2008 | 11.53 | 13.15 | 11.38 | 13.10 | 131,636 | +1.39(+11.87%) |
Nov 25, 2008 | 11.58 | 11.71 | 11.04 | 11.71 | 207,114 | +0.33(+2.94%) |
Nov 24, 2008 | 10.68 | 11.48 | 9.959 | 11.38 | 278,170 | +0.92(+8.81%) |
Nov 21, 2008 | 9.742 | 10.50 | 9.074 | 10.46 | 285,214 | +0.98(+10.29%) |
Nov 20, 2008 | 10.88 | 10.88 | 9.372 | 9.480 | 208,079 | -1.59(-14.36%) |
Nov 19, 2008 | 12.28 | 12.28 | 11.04 | 11.07 | 207,744 | -1.28(-10.38%) |
Nov 18, 2008 | 12.35 | 12.93 | 11.70 | 12.35 | 248,046 | +0.15(+1.26%) |
Nov 17, 2008 | 11.92 | 12.88 | 11.85 | 12.20 | 266,785 | +0.11(+0.90%) |
Nov 14, 2008 | 13.36 | 13.36 | 12.06 | 12.09 | 242,365 | -1.72(-12.48%) |
Nov 13, 2008 | 12.22 | 13.89 | 11.53 | 13.81 | 259,019 | +1.68(+13.84%) |
Nov 12, 2008 | 13.60 | 14.03 | 12.13 | 12.13 | 200,630 | -1.73(-12.50%) |
Nov 11, 2008 | 14.59 | 15.01 | 13.41 | 13.87 | 247,175 | -1.07(-7.13%) |
Nov 10, 2008 | 15.62 | 16.14 | 14.67 | 14.93 | 376,890 | -0.22(-1.43%) |
Nov 07, 2008 | 15.55 | 15.66 | 14.59 | 15.15 | 305,152 | -0.25(-1.64%) |
Nov 06, 2008 | 15.43 | 16.07 | 14.99 | 15.40 | 321,877 | -0.10(-0.64%) |
Nov 05, 2008 | 16.35 | 16.58 | 15.38 | 15.50 | 199,316 | -1.33(-7.89%) |
Nov 04, 2008 | 17.24 | 17.24 | 16.29 | 16.83 | 157,287 | +0.28(+1.69%) |