Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.35 | 11.44 | 11.35 | 11.44 | 0 | +0.06(+0.55%) |
Jan 29, 2009 | 11.28 | 11.41 | 11.13 | 11.38 | 31,567 | +0.05(+0.40%) |
Jan 28, 2009 | 11.58 | 11.58 | 11.32 | 11.33 | 34,976 | -0.15(-1.28%) |
Jan 27, 2009 | 11.55 | 11.55 | 11.32 | 11.48 | 55,086 | -0.12(-1.07%) |
Jan 26, 2009 | 11.49 | 11.60 | 11.44 | 11.60 | 38,333 | +0.20(+1.74%) |
Jan 23, 2009 | 11.28 | 11.49 | 11.28 | 11.41 | 0 | +0.07(+0.60%) |
Jan 22, 2009 | 11.41 | 11.55 | 11.33 | 11.34 | 23,936 | -0.25(-2.15%) |
Jan 21, 2009 | 11.38 | 11.59 | 11.12 | 11.59 | 38,591 | +0.26(+2.30%) |
Jan 20, 2009 | 11.38 | 11.46 | 11.31 | 11.33 | 23,229 | -0.16(-1.43%) |
Jan 16, 2009 | 11.60 | 11.60 | 11.21 | 11.49 | 0 | -0.11(-0.98%) |
Jan 15, 2009 | 11.40 | 11.60 | 11.27 | 11.60 | 52,975 | +0.21(+1.84%) |
Jan 14, 2009 | 11.36 | 11.43 | 11.29 | 11.40 | 39,333 | +0.01(+0.10%) |
Jan 13, 2009 | 11.56 | 11.56 | 11.24 | 11.38 | 30,202 | +0.15(+1.31%) |
Jan 12, 2009 | 11.32 | 11.32 | 11.19 | 11.24 | 28,626 | +0.05(+0.46%) |
Jan 09, 2009 | 11.38 | 11.38 | 11.19 | 11.19 | 29,138 | -0.29(-2.56%) |
Jan 08, 2009 | 11.25 | 11.48 | 11.24 | 11.48 | 59,817 | +0.23(+2.01%) |
Jan 07, 2009 | 11.36 | 11.37 | 11.21 | 11.25 | 43,592 | -0.11(-1.00%) |
Jan 06, 2009 | 11.51 | 11.63 | 11.35 | 11.37 | 27,077 | -0.07(-0.64%) |
Jan 05, 2009 | 11.74 | 11.74 | 11.35 | 11.44 | 57,374 | -0.31(-2.60%) |
Jan 02, 2009 | 11.57 | 11.75 | 11.35 | 11.75 | 0 | +0.06(+0.48%) |
Jan 01, 2009 | 11.39 | 11.69 | 11.35 | 11.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.39 | 11.69 | 11.35 | 11.69 | 52,200 | +0.26(+2.28%) |
Dec 30, 2008 | 11.32 | 11.51 | 11.32 | 11.43 | 99,454 | +0.11(+0.95%) |
Dec 29, 2008 | 11.28 | 11.38 | 11.17 | 11.32 | 49,338 | +0.06(+0.50%) |
Dec 26, 2008 | 11.32 | 11.37 | 11.16 | 11.27 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 11.32 | 11.32 | 11.05 | 11.27 | 47,225 | -0.06(-0.50%) |
Dec 23, 2008 | 11.18 | 11.32 | 11.04 | 11.32 | 61,264 | +0.14(+1.27%) |
Dec 22, 2008 | 11.12 | 11.31 | 11.04 | 11.18 | 72,819 | -0.14(-1.25%) |
Dec 19, 2008 | 11.17 | 11.32 | 11.04 | 11.32 | 45,901 | +0.20(+1.78%) |
Dec 18, 2008 | 11.15 | 11.18 | 11.01 | 11.12 | 69,602 | -0.01(-0.05%) |
Dec 17, 2008 | 11.25 | 11.34 | 11.11 | 11.13 | 45,496 | -0.09(-0.81%) |
Dec 16, 2008 | 10.76 | 11.38 | 10.05 | 11.22 | 350,488 | -0.02(-0.20%) |
Dec 15, 2008 | 11.37 | 11.38 | 11.18 | 11.24 | 132,974 | -0.08(-0.70%) |
Dec 12, 2008 | 10.90 | 11.44 | 10.89 | 11.32 | 0 | +0.28(+2.56%) |
Dec 11, 2008 | 11.25 | 11.28 | 11.04 | 11.04 | 2,055,820 | -0.48(-4.18%) |
Dec 10, 2008 | 11.57 | 11.60 | 11.24 | 11.52 | 490,211 | -0.05(-0.39%) |
Dec 09, 2008 | 11.49 | 11.76 | 11.32 | 11.57 | 136,639 | -0.14(-1.21%) |
Dec 08, 2008 | 11.89 | 12.45 | 11.55 | 11.71 | 76,601 | -0.06(-0.55%) |
Dec 05, 2008 | 11.79 | 11.89 | 11.60 | 11.77 | 0 | -0.14(-1.17%) |
Dec 04, 2008 | 13.02 | 13.02 | 11.66 | 11.91 | 118,179 | -1.14(-8.76%) |
Dec 03, 2008 | 13.05 | 13.33 | 12.82 | 13.05 | 7,154 | -0.16(-1.24%) |
Dec 02, 2008 | 13.47 | 13.47 | 13.09 | 13.22 | 5,857 | +0.03(+0.21%) |
Dec 01, 2008 | 13.59 | 13.72 | 13.19 | 13.19 | 7,486 | -0.38(-2.84%) |
Nov 28, 2008 | 13.76 | 13.76 | 13.57 | 13.57 | 2,296 | -0.20(-1.44%) |
Nov 26, 2008 | 13.61 | 13.86 | 13.04 | 13.77 | 26,674 | +0.19(+1.37%) |
Nov 25, 2008 | 13.13 | 13.59 | 13.10 | 13.59 | 7,242 | +0.50(+3.85%) |
Nov 24, 2008 | 12.68 | 13.16 | 12.53 | 13.08 | 28,112 | +0.40(+3.17%) |
Nov 21, 2008 | 12.28 | 12.68 | 12.01 | 12.68 | 18,698 | +0.40(+3.23%) |
Nov 20, 2008 | 12.20 | 12.54 | 12.09 | 12.28 | 21,388 | -0.24(-1.94%) |
Nov 19, 2008 | 12.61 | 12.66 | 12.37 | 12.53 | 2,296 | -0.24(-1.86%) |
Nov 18, 2008 | 13.25 | 13.25 | 12.43 | 12.77 | 9,539 | -0.23(-1.74%) |
Nov 17, 2008 | 12.78 | 13.00 | 11.45 | 12.99 | 12,680 | +0.20(+1.55%) |
Nov 14, 2008 | 12.54 | 12.79 | 12.54 | 12.79 | 0 | -0.28(-2.12%) |
Nov 13, 2008 | 13.40 | 13.40 | 12.90 | 13.07 | 16,552 | -0.42(-3.11%) |
Nov 12, 2008 | 13.82 | 13.82 | 13.34 | 13.49 | 3,709 | -0.18(-1.33%) |
Nov 11, 2008 | 13.85 | 13.85 | 13.64 | 13.67 | 5,829 | -0.31(-2.19%) |
Nov 10, 2008 | 13.85 | 13.99 | 13.81 | 13.98 | 6,006 | +0.20(+1.48%) |
Nov 07, 2008 | 13.54 | 13.94 | 13.52 | 13.77 | 0 | +0.17(+1.25%) |
Nov 06, 2008 | 14.13 | 14.13 | 13.60 | 13.60 | 4,416 | -0.55(-3.88%) |
Nov 05, 2008 | 14.32 | 14.32 | 13.87 | 14.15 | 3,886 | +0.11(+0.81%) |
Nov 04, 2008 | 13.76 | 14.04 | 13.76 | 14.04 | 1,766 | +0.37(+2.69%) |