Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.27 | 12.39 | 12.15 | 12.22 | 0 | -0.05(-0.40%) |
Jan 29, 2009 | 12.30 | 12.40 | 12.19 | 12.27 | 3,177,351 | +0.18(+1.48%) |
Jan 28, 2009 | 12.33 | 12.62 | 11.87 | 12.09 | 5,549,057 | +0.25(+2.13%) |
Jan 27, 2009 | 11.99 | 12.11 | 11.84 | 11.84 | 2,310,945 | -0.10(-0.83%) |
Jan 26, 2009 | 11.66 | 12.00 | 11.66 | 11.94 | 1,857,011 | +0.33(+2.83%) |
Jan 23, 2009 | 11.64 | 11.71 | 11.44 | 11.61 | 1,693,857 | -0.13(-1.10%) |
Jan 22, 2009 | 11.49 | 11.77 | 11.42 | 11.74 | 2,283,547 | +0.11(+0.98%) |
Jan 21, 2009 | 11.76 | 11.76 | 11.41 | 11.63 | 2,791,945 | -0.02(-0.13%) |
Jan 20, 2009 | 11.84 | 11.99 | 11.62 | 11.64 | 1,848,949 | -0.19(-1.58%) |
Jan 16, 2009 | 11.64 | 11.87 | 11.62 | 11.83 | 0 | +0.33(+2.89%) |
Jan 15, 2009 | 11.62 | 11.62 | 11.36 | 11.50 | 2,822,098 | -0.06(-0.53%) |
Jan 14, 2009 | 11.67 | 11.87 | 11.51 | 11.56 | 2,539,177 | -0.24(-2.07%) |
Jan 13, 2009 | 11.84 | 11.96 | 11.73 | 11.80 | 1,583,827 | -0.04(-0.35%) |
Jan 12, 2009 | 11.78 | 11.90 | 11.70 | 11.84 | 1,007,808 | +0.07(+0.62%) |
Jan 09, 2009 | 11.92 | 11.94 | 11.66 | 11.77 | 1,336,085 | -0.17(-1.44%) |
Jan 08, 2009 | 11.92 | 11.99 | 11.84 | 11.94 | 1,456,161 | -0.00(-0.03%) |
Jan 07, 2009 | 12.03 | 12.10 | 11.89 | 11.95 | 1,410,732 | -0.22(-1.79%) |
Jan 06, 2009 | 12.29 | 12.36 | 12.07 | 12.16 | 1,117,280 | -0.04(-0.34%) |
Jan 05, 2009 | 12.28 | 12.30 | 12.08 | 12.21 | 1,930,992 | -0.09(-0.71%) |
Jan 02, 2009 | 12.28 | 12.32 | 12.05 | 12.29 | 0 | +0.14(+1.16%) |
Jan 01, 2009 | 12.19 | 12.31 | 12.07 | 12.15 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.19 | 12.31 | 12.07 | 12.15 | 1,529,738 | +0.02(+0.13%) |
Dec 30, 2008 | 11.94 | 12.14 | 11.93 | 12.14 | 935,780 | +0.28(+2.35%) |
Dec 29, 2008 | 11.99 | 11.99 | 11.74 | 11.86 | 1,124,725 | -0.15(-1.27%) |
Dec 26, 2008 | 12.03 | 12.05 | 11.90 | 12.01 | 953,297 | +0.08(+0.67%) |
Dec 24, 2008 | 11.82 | 11.93 | 11.78 | 11.93 | 568,418 | +0.17(+1.43%) |
Dec 23, 2008 | 11.97 | 12.07 | 11.70 | 11.76 | 1,242,966 | -0.16(-1.34%) |
Dec 22, 2008 | 12.03 | 12.28 | 11.73 | 11.92 | 1,913,839 | -0.09(-0.76%) |
Dec 19, 2008 | 12.02 | 12.15 | 11.98 | 12.02 | 4,312,605 | +0.06(+0.54%) |
Dec 18, 2008 | 11.72 | 12.14 | 11.67 | 11.95 | 2,840,850 | +0.31(+2.65%) |
Dec 17, 2008 | 11.62 | 11.73 | 11.50 | 11.64 | 1,955,915 | -0.10(-0.88%) |
Dec 16, 2008 | 11.18 | 11.76 | 11.12 | 11.74 | 2,527,047 | +0.64(+5.73%) |
Dec 15, 2008 | 11.35 | 11.35 | 11.02 | 11.11 | 1,705,345 | -0.12(-1.05%) |
Dec 12, 2008 | 10.80 | 11.29 | 10.80 | 11.23 | 2,094,660 | +0.21(+1.94%) |
Dec 11, 2008 | 11.10 | 11.34 | 10.97 | 11.01 | 1,872,798 | -0.13(-1.20%) |
Dec 10, 2008 | 11.16 | 11.25 | 10.96 | 11.15 | 2,035,349 | -0.03(-0.31%) |
Dec 09, 2008 | 11.34 | 11.46 | 11.12 | 11.18 | 2,289,304 | -0.22(-1.97%) |
Dec 08, 2008 | 11.55 | 11.74 | 11.30 | 11.41 | 2,710,560 | +0.06(+0.57%) |
Dec 05, 2008 | 11.02 | 11.34 | 10.82 | 11.34 | 2,148,394 | +0.34(+3.05%) |
Dec 04, 2008 | 10.99 | 11.21 | 10.85 | 11.00 | 2,639,149 | -0.06(-0.52%) |
Dec 03, 2008 | 10.90 | 11.17 | 10.76 | 11.06 | 3,415,162 | -0.06(-0.55%) |
Dec 02, 2008 | 11.11 | 11.22 | 10.84 | 11.12 | 3,355,325 | +0.13(+1.18%) |
Dec 01, 2008 | 11.11 | 11.28 | 10.99 | 10.99 | 2,809,121 | -0.36(-3.19%) |
Nov 28, 2008 | 11.34 | 11.44 | 11.25 | 11.36 | 1,037,560 | +0.02(+0.17%) |
Nov 26, 2008 | 11.23 | 11.42 | 10.87 | 11.34 | 4,888,152 | -0.22(-1.91%) |
Nov 25, 2008 | 11.89 | 11.89 | 11.31 | 11.56 | 3,786,139 | -0.10(-0.88%) |
Nov 24, 2008 | 11.70 | 11.82 | 11.43 | 11.66 | 3,328,257 | +0.11(+0.99%) |
Nov 21, 2008 | 11.10 | 11.55 | 10.76 | 11.55 | 3,271,515 | +0.56(+5.14%) |
Nov 20, 2008 | 11.16 | 11.54 | 10.97 | 10.98 | 3,308,925 | -0.41(-3.62%) |
Nov 19, 2008 | 11.73 | 11.96 | 11.39 | 11.39 | 3,120,879 | -0.36(-3.08%) |
Nov 18, 2008 | 11.56 | 11.85 | 11.39 | 11.76 | 2,335,635 | +0.13(+1.12%) |
Nov 17, 2008 | 11.48 | 11.93 | 11.48 | 11.63 | 1,540,696 | -0.12(-1.01%) |
Nov 14, 2008 | 11.95 | 12.16 | 11.49 | 11.74 | 0 | -0.42(-3.48%) |
Nov 13, 2008 | 11.55 | 12.17 | 11.34 | 12.17 | 3,641,433 | +0.68(+5.94%) |
Nov 12, 2008 | 11.31 | 11.69 | 11.31 | 11.49 | 2,904,835 | +0.01(+0.07%) |
Nov 11, 2008 | 11.73 | 11.77 | 11.40 | 11.48 | 4,045,261 | -0.34(-2.90%) |
Nov 10, 2008 | 12.05 | 12.16 | 11.70 | 11.82 | 2,260,569 | -0.06(-0.51%) |
Nov 07, 2008 | 11.90 | 12.04 | 11.76 | 11.88 | 0 | -0.04(-0.32%) |
Nov 06, 2008 | 12.26 | 12.36 | 11.87 | 11.92 | 2,043,785 | -0.39(-3.13%) |
Nov 05, 2008 | 12.65 | 12.81 | 12.27 | 12.31 | 2,249,259 | -0.47(-3.70%) |
Nov 04, 2008 | 12.94 | 13.00 | 12.69 | 12.78 | 3,991,802 | +0.06(+0.45%) |