Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.60 | 11.65 | 10.94 | 11.10 | 826,500 | -0.38(-3.29%) |
Jan 29, 2009 | 12.09 | 12.25 | 11.41 | 11.47 | 1,086,448 | -0.81(-6.57%) |
Jan 28, 2009 | 11.72 | 12.32 | 11.63 | 12.28 | 1,078,963 | +1.02(+9.03%) |
Jan 27, 2009 | 11.36 | 11.60 | 10.99 | 11.26 | 1,136,316 | -0.07(-0.64%) |
Jan 26, 2009 | 11.65 | 11.73 | 10.97 | 11.34 | 1,383,278 | -0.36(-3.05%) |
Jan 23, 2009 | 11.48 | 11.87 | 11.26 | 11.69 | 920,200 | -0.11(-0.92%) |
Jan 22, 2009 | 12.65 | 12.81 | 11.25 | 11.80 | 2,602,332 | -1.56(-11.69%) |
Jan 21, 2009 | 12.44 | 13.44 | 12.19 | 13.36 | 926,326 | +1.14(+9.33%) |
Jan 20, 2009 | 12.93 | 13.22 | 12.15 | 12.22 | 721,731 | -0.93(-7.07%) |
Jan 16, 2009 | 13.28 | 13.38 | 12.74 | 13.15 | 601,697 | +0.01(+0.11%) |
Jan 15, 2009 | 12.73 | 13.48 | 12.37 | 13.14 | 949,035 | +0.36(+2.84%) |
Jan 14, 2009 | 12.75 | 13.08 | 12.58 | 12.77 | 919,751 | -0.31(-2.39%) |
Jan 13, 2009 | 12.76 | 13.23 | 12.76 | 13.09 | 435,002 | +0.23(+1.75%) |
Jan 12, 2009 | 12.91 | 13.07 | 12.58 | 12.86 | 290,685 | -0.07(-0.56%) |
Jan 09, 2009 | 12.86 | 13.23 | 12.80 | 12.93 | 458,863 | -0.15(-1.11%) |
Jan 08, 2009 | 13.49 | 13.56 | 12.59 | 13.08 | 704,257 | -0.42(-3.12%) |
Jan 07, 2009 | 13.96 | 14.19 | 13.36 | 13.50 | 374,287 | -0.60(-4.28%) |
Jan 06, 2009 | 13.75 | 14.32 | 13.65 | 14.10 | 542,957 | +0.43(+3.13%) |
Jan 05, 2009 | 13.22 | 13.87 | 13.07 | 13.68 | 499,302 | +0.49(+3.69%) |
Jan 02, 2009 | 13.19 | 13.41 | 12.75 | 13.19 | 368,233 | +0.19(+1.45%) |
Dec 31, 2008 | 12.50 | 13.29 | 12.32 | 13.00 | 713,039 | +0.58(+4.68%) |
Dec 30, 2008 | 11.84 | 12.43 | 11.68 | 12.42 | 451,684 | +0.75(+6.41%) |
Dec 29, 2008 | 11.53 | 11.74 | 11.31 | 11.67 | 351,925 | +0.16(+1.39%) |
Dec 26, 2008 | 11.38 | 11.63 | 11.35 | 11.51 | 192,050 | +0.17(+1.54%) |
Dec 24, 2008 | 11.53 | 11.58 | 11.10 | 11.34 | 329,883 | -0.19(-1.64%) |
Dec 23, 2008 | 12.22 | 12.22 | 11.43 | 11.52 | 645,579 | -0.70(-5.71%) |
Dec 22, 2008 | 12.56 | 12.59 | 11.66 | 12.22 | 673,566 | -0.35(-2.77%) |
Dec 19, 2008 | 12.58 | 13.27 | 12.43 | 12.57 | 1,032,371 | -0.33(-2.59%) |
Dec 18, 2008 | 13.14 | 13.44 | 12.74 | 12.91 | 481,859 | -0.26(-1.99%) |
Dec 17, 2008 | 13.12 | 13.44 | 13.01 | 13.17 | 469,011 | -0.09(-0.71%) |
Dec 16, 2008 | 12.78 | 13.33 | 12.26 | 13.26 | 652,734 | +0.77(+6.17%) |
Dec 15, 2008 | 13.27 | 13.47 | 12.18 | 12.49 | 598,412 | -0.73(-5.55%) |
Dec 12, 2008 | 12.72 | 13.30 | 12.48 | 13.22 | 682,235 | +0.08(+0.61%) |
Dec 11, 2008 | 13.27 | 13.80 | 12.99 | 13.15 | 500,557 | -0.29(-2.16%) |
Dec 10, 2008 | 13.29 | 13.68 | 13.08 | 13.44 | 330,140 | +0.25(+1.93%) |
Dec 09, 2008 | 13.19 | 13.91 | 13.10 | 13.18 | 654,802 | -0.19(-1.41%) |
Dec 08, 2008 | 12.61 | 13.64 | 12.51 | 13.37 | 898,601 | +0.88(+7.04%) |
Dec 05, 2008 | 11.60 | 12.58 | 11.40 | 12.49 | 776,916 | +0.69(+5.85%) |
Dec 04, 2008 | 11.75 | 12.59 | 11.49 | 11.80 | 816,940 | -0.26(-2.17%) |
Dec 03, 2008 | 11.69 | 12.16 | 11.63 | 12.06 | 1,133,405 | -0.15(-1.19%) |
Dec 02, 2008 | 12.83 | 12.88 | 11.52 | 12.21 | 934,309 | -0.28(-2.21%) |
Dec 01, 2008 | 13.15 | 13.15 | 12.35 | 12.48 | 787,361 | -0.77(-5.81%) |
Nov 28, 2008 | 12.86 | 13.31 | 12.79 | 13.25 | 304,144 | +0.25(+1.90%) |
Nov 26, 2008 | 11.78 | 13.01 | 11.78 | 13.01 | 598,588 | +0.86(+7.06%) |
Nov 25, 2008 | 12.01 | 12.64 | 11.74 | 12.15 | 772,150 | +0.33(+2.83%) |
Nov 24, 2008 | 10.70 | 11.93 | 10.44 | 11.82 | 932,829 | +1.10(+10.24%) |
Nov 21, 2008 | 9.868 | 10.74 | 9.243 | 10.72 | 1,475,242 | +1.20(+12.60%) |
Nov 20, 2008 | 11.02 | 11.42 | 9.446 | 9.519 | 2,524,709 | -1.74(-15.43%) |
Nov 19, 2008 | 12.16 | 12.35 | 11.07 | 11.26 | 1,587,899 | -0.81(-6.74%) |
Nov 18, 2008 | 13.11 | 13.19 | 10.97 | 12.07 | 3,751,218 | -1.00(-7.67%) |
Nov 17, 2008 | 13.73 | 13.94 | 13.04 | 13.07 | 774,812 | -0.73(-5.27%) |
Nov 14, 2008 | 14.06 | 14.93 | 13.70 | 13.80 | 727,763 | -0.60(-4.19%) |
Nov 13, 2008 | 13.22 | 14.48 | 12.72 | 14.40 | 1,021,281 | +1.39(+10.66%) |
Nov 12, 2008 | 13.97 | 14.37 | 13.01 | 13.01 | 940,862 | -0.97(-6.96%) |
Nov 11, 2008 | 14.46 | 14.85 | 13.90 | 13.99 | 1,228,640 | -0.53(-3.65%) |
Nov 10, 2008 | 15.82 | 16.02 | 14.45 | 14.52 | 1,046,960 | -1.01(-6.50%) |
Nov 07, 2008 | 15.64 | 15.71 | 15.08 | 15.53 | 721,261 | -0.02(-0.14%) |
Nov 06, 2008 | 15.75 | 16.12 | 15.30 | 15.55 | 637,759 | -0.41(-2.55%) |
Nov 05, 2008 | 16.12 | 16.79 | 15.81 | 15.96 | 1,052,989 | -0.23(-1.44%) |
Nov 04, 2008 | 16.41 | 16.44 | 15.41 | 16.19 | 2,069,179 | +0.21(+1.32%) |