Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.26 | 13.53 | 13.20 | 13.30 | 0 | +0.09(+0.70%) |
Jan 29, 2009 | 13.15 | 13.44 | 13.15 | 13.21 | 1,213,095 | -0.11(-0.83%) |
Jan 28, 2009 | 13.09 | 13.45 | 13.09 | 13.32 | 1,332,277 | +0.41(+3.21%) |
Jan 27, 2009 | 12.94 | 13.12 | 12.68 | 12.91 | 1,002,022 | +0.28(+2.18%) |
Jan 26, 2009 | 12.17 | 13.06 | 12.17 | 12.63 | 1,984,505 | +0.51(+4.24%) |
Jan 23, 2009 | 12.11 | 12.30 | 12.00 | 12.12 | 1,118,705 | -0.12(-1.02%) |
Jan 22, 2009 | 12.24 | 12.41 | 12.05 | 12.24 | 664,796 | -0.14(-1.14%) |
Jan 21, 2009 | 12.04 | 12.38 | 11.88 | 12.38 | 941,082 | +0.62(+5.24%) |
Jan 20, 2009 | 12.47 | 12.47 | 11.72 | 11.77 | 682,639 | -0.48(-3.89%) |
Jan 16, 2009 | 12.02 | 12.25 | 11.97 | 12.24 | 653,400 | +0.24(+2.01%) |
Jan 15, 2009 | 11.98 | 12.11 | 11.50 | 12.00 | 1,169,000 | -0.12(-1.03%) |
Jan 14, 2009 | 12.21 | 12.28 | 12.00 | 12.13 | 429,016 | -0.12(-0.97%) |
Jan 13, 2009 | 12.04 | 12.28 | 11.96 | 12.25 | 552,630 | +0.11(+0.87%) |
Jan 12, 2009 | 12.49 | 12.49 | 12.05 | 12.14 | 858,584 | -0.27(-2.16%) |
Jan 09, 2009 | 12.62 | 12.66 | 12.27 | 12.41 | 921,775 | -0.06(-0.50%) |
Jan 08, 2009 | 12.07 | 12.56 | 12.06 | 12.47 | 905,925 | +0.12(+1.01%) |
Jan 07, 2009 | 12.44 | 12.60 | 12.03 | 12.35 | 1,004,920 | +0.01(+0.04%) |
Jan 06, 2009 | 12.43 | 12.63 | 12.01 | 12.34 | 845,935 | +0.18(+1.51%) |
Jan 05, 2009 | 11.93 | 12.36 | 11.81 | 12.16 | 852,995 | +0.37(+3.17%) |
Jan 02, 2009 | 11.19 | 11.95 | 11.16 | 11.78 | 0 | +0.68(+6.09%) |
Jan 01, 2009 | 10.58 | 11.26 | 10.58 | 11.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.58 | 11.26 | 10.58 | 11.11 | 876,634 | +0.41(+3.84%) |
Dec 30, 2008 | 10.55 | 10.70 | 10.20 | 10.70 | 1,082,251 | +0.17(+1.59%) |
Dec 29, 2008 | 10.89 | 10.89 | 10.42 | 10.53 | 804,261 | -0.12(-1.09%) |
Dec 26, 2008 | 10.60 | 10.69 | 10.36 | 10.65 | 515,148 | +0.21(+2.00%) |
Dec 24, 2008 | 10.87 | 10.88 | 10.33 | 10.44 | 607,050 | -0.52(-4.76%) |
Dec 23, 2008 | 11.08 | 11.29 | 10.84 | 10.96 | 513,363 | -0.09(-0.78%) |
Dec 22, 2008 | 11.36 | 11.42 | 10.92 | 11.05 | 734,730 | -0.29(-2.53%) |
Dec 19, 2008 | 11.34 | 11.63 | 11.17 | 11.33 | 610,624 | -0.00(-0.02%) |
Dec 18, 2008 | 11.95 | 11.95 | 11.26 | 11.34 | 859,249 | -0.47(-3.97%) |
Dec 17, 2008 | 11.67 | 11.90 | 11.45 | 11.80 | 683,608 | +0.14(+1.16%) |
Dec 16, 2008 | 11.13 | 11.87 | 11.13 | 11.67 | 1,033,793 | +0.51(+4.56%) |
Dec 15, 2008 | 11.76 | 11.76 | 10.86 | 11.16 | 819,468 | -0.29(-2.57%) |
Dec 12, 2008 | 10.84 | 11.52 | 10.82 | 11.45 | 982,423 | +0.10(+0.86%) |
Dec 11, 2008 | 11.81 | 11.85 | 11.22 | 11.36 | 1,247,287 | -0.25(-2.14%) |
Dec 10, 2008 | 11.08 | 11.61 | 10.70 | 11.61 | 1,339,097 | +0.96(+9.05%) |
Dec 09, 2008 | 10.48 | 11.24 | 10.36 | 10.64 | 2,105,646 | -0.00(-0.03%) |
Dec 08, 2008 | 10.29 | 10.79 | 10.17 | 10.65 | 941,393 | +0.81(+8.19%) |
Dec 05, 2008 | 9.926 | 9.928 | 9.468 | 9.839 | 739,528 | -0.04(-0.36%) |
Dec 04, 2008 | 10.25 | 10.33 | 9.747 | 9.874 | 618,539 | -0.46(-4.45%) |
Dec 03, 2008 | 10.21 | 10.35 | 9.912 | 10.33 | 458,433 | +0.25(+2.44%) |
Dec 02, 2008 | 10.29 | 10.41 | 10.01 | 10.09 | 517,809 | +0.01(+0.11%) |
Dec 01, 2008 | 10.55 | 10.73 | 10.02 | 10.08 | 687,681 | -0.69(-6.41%) |
Nov 28, 2008 | 10.45 | 10.79 | 10.37 | 10.77 | 268,453 | +0.40(+3.84%) |
Nov 26, 2008 | 9.793 | 10.55 | 9.790 | 10.37 | 673,487 | +0.25(+2.46%) |
Nov 25, 2008 | 10.33 | 10.71 | 9.791 | 10.12 | 628,079 | +0.00(+0.00%) |
Nov 24, 2008 | 9.198 | 10.28 | 9.198 | 10.12 | 1,118,768 | +1.16(+12.95%) |
Nov 21, 2008 | 9.130 | 9.406 | 8.170 | 8.960 | 2,514,248 | -0.08(-0.90%) |
Nov 20, 2008 | 9.820 | 9.858 | 8.927 | 9.041 | 1,474,913 | -1.04(-10.35%) |
Nov 19, 2008 | 10.71 | 10.95 | 10.06 | 10.09 | 767,747 | -0.82(-7.54%) |
Nov 18, 2008 | 11.09 | 11.28 | 10.69 | 10.91 | 815,028 | -0.36(-3.17%) |
Nov 17, 2008 | 11.50 | 11.59 | 11.15 | 11.26 | 384,762 | -0.20(-1.77%) |
Nov 14, 2008 | 11.77 | 11.94 | 11.41 | 11.47 | 610,399 | -0.31(-2.62%) |
Nov 13, 2008 | 11.98 | 11.98 | 11.08 | 11.78 | 1,138,186 | +0.21(+1.82%) |
Nov 12, 2008 | 12.05 | 12.22 | 11.51 | 11.57 | 792,210 | -0.46(-3.82%) |
Nov 11, 2008 | 12.33 | 12.34 | 11.96 | 12.03 | 585,041 | -0.28(-2.29%) |
Nov 10, 2008 | 12.69 | 12.69 | 12.15 | 12.31 | 628,467 | +0.19(+1.56%) |
Nov 07, 2008 | 12.01 | 12.42 | 11.96 | 12.12 | 449,236 | +0.10(+0.86%) |
Nov 06, 2008 | 12.39 | 12.48 | 11.78 | 12.01 | 668,951 | -0.38(-3.04%) |
Nov 05, 2008 | 12.35 | 12.58 | 12.26 | 12.39 | 868,520 | +0.04(+0.33%) |
Nov 04, 2008 | 12.48 | 12.62 | 12.30 | 12.35 | 911,388 | +0.19(+1.56%) |