Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.72 | 10.93 | 10.39 | 10.50 | 1,379,777 | -0.10(-0.97%) |
Jan 29, 2009 | 10.60 | 10.67 | 10.44 | 10.60 | 653,825 | -0.06(-0.55%) |
Jan 28, 2009 | 10.47 | 10.69 | 10.44 | 10.66 | 939,611 | +0.32(+3.07%) |
Jan 27, 2009 | 10.49 | 10.54 | 10.25 | 10.34 | 843,506 | -0.08(-0.80%) |
Jan 26, 2009 | 10.42 | 10.59 | 10.27 | 10.43 | 583,821 | +0.01(+0.14%) |
Jan 23, 2009 | 10.19 | 10.52 | 10.18 | 10.41 | 725,093 | +0.07(+0.66%) |
Jan 22, 2009 | 10.39 | 10.47 | 10.20 | 10.34 | 765,490 | -0.17(-1.58%) |
Jan 21, 2009 | 10.54 | 10.66 | 10.28 | 10.51 | 882,375 | +0.05(+0.47%) |
Jan 20, 2009 | 10.78 | 10.83 | 10.43 | 10.46 | 644,328 | -0.27(-2.51%) |
Jan 16, 2009 | 10.65 | 10.85 | 10.46 | 10.73 | 541,637 | +0.11(+1.01%) |
Jan 15, 2009 | 10.23 | 10.67 | 10.18 | 10.62 | 802,572 | +0.35(+3.43%) |
Jan 14, 2009 | 10.39 | 10.52 | 10.10 | 10.27 | 699,569 | -0.18(-1.73%) |
Jan 13, 2009 | 10.47 | 10.50 | 10.35 | 10.45 | 1,036,687 | -0.01(-0.09%) |
Jan 12, 2009 | 10.60 | 10.70 | 10.40 | 10.46 | 699,633 | -0.14(-1.29%) |
Jan 09, 2009 | 11.00 | 11.04 | 10.55 | 10.60 | 708,238 | -0.45(-4.03%) |
Jan 08, 2009 | 10.76 | 11.08 | 10.74 | 11.04 | 859,447 | +0.28(+2.59%) |
Jan 07, 2009 | 10.81 | 10.92 | 10.73 | 10.76 | 951,517 | -0.12(-1.12%) |
Jan 06, 2009 | 10.92 | 10.95 | 10.72 | 10.89 | 1,230,992 | +0.00(+0.00%) |
Jan 05, 2009 | 11.10 | 11.32 | 10.76 | 10.89 | 1,598,465 | -0.80(-6.82%) |
Jan 02, 2009 | 11.23 | 11.72 | 11.03 | 11.68 | 1,614,951 | -0.23(-1.93%) |
Dec 31, 2008 | 11.74 | 11.98 | 11.69 | 11.91 | 776,449 | +0.15(+1.29%) |
Dec 30, 2008 | 11.71 | 11.80 | 11.56 | 11.76 | 675,336 | +0.12(+1.01%) |
Dec 29, 2008 | 11.69 | 11.84 | 11.56 | 11.64 | 444,518 | -0.02(-0.17%) |
Dec 26, 2008 | 11.76 | 11.76 | 11.60 | 11.66 | 340,918 | -0.04(-0.33%) |
Dec 24, 2008 | 11.94 | 11.94 | 11.58 | 11.70 | 332,475 | -0.03(-0.29%) |
Dec 23, 2008 | 11.83 | 12.15 | 11.56 | 11.74 | 659,348 | -0.10(-0.83%) |
Dec 22, 2008 | 11.96 | 12.06 | 11.57 | 11.83 | 462,970 | -0.09(-0.74%) |
Dec 19, 2008 | 11.62 | 12.05 | 11.62 | 11.92 | 1,001,077 | +0.32(+2.78%) |
Dec 18, 2008 | 11.84 | 11.94 | 11.44 | 11.60 | 467,236 | -0.25(-2.10%) |
Dec 17, 2008 | 11.62 | 11.94 | 11.55 | 11.85 | 608,804 | +0.07(+0.58%) |
Dec 16, 2008 | 11.20 | 11.78 | 11.11 | 11.78 | 850,649 | +0.66(+5.94%) |
Dec 15, 2008 | 11.25 | 11.27 | 11.02 | 11.12 | 1,294,941 | -0.05(-0.44%) |
Dec 12, 2008 | 10.90 | 11.20 | 10.76 | 11.17 | 983,461 | +0.12(+1.11%) |
Dec 11, 2008 | 11.15 | 11.21 | 10.94 | 11.05 | 969,615 | -0.22(-1.91%) |
Dec 10, 2008 | 11.08 | 11.27 | 10.92 | 11.26 | 942,727 | +0.30(+2.77%) |
Dec 09, 2008 | 11.03 | 11.27 | 10.83 | 10.96 | 1,037,173 | -0.14(-1.28%) |
Dec 08, 2008 | 10.81 | 11.26 | 10.81 | 11.10 | 872,995 | +0.42(+3.94%) |
Dec 05, 2008 | 10.37 | 10.69 | 9.902 | 10.68 | 969,097 | +0.22(+2.10%) |
Dec 04, 2008 | 10.81 | 11.10 | 10.37 | 10.46 | 1,195,339 | -0.40(-3.65%) |
Dec 03, 2008 | 10.83 | 11.29 | 10.67 | 10.86 | 1,811,790 | -0.24(-2.16%) |
Dec 02, 2008 | 11.13 | 11.25 | 10.86 | 11.10 | 929,255 | +0.17(+1.57%) |
Dec 01, 2008 | 11.69 | 11.69 | 10.89 | 10.92 | 813,058 | -0.87(-7.34%) |
Nov 28, 2008 | 11.67 | 11.80 | 11.55 | 11.79 | 169,360 | +0.01(+0.12%) |
Nov 26, 2008 | 11.17 | 11.82 | 10.95 | 11.78 | 723,434 | +0.35(+3.08%) |
Nov 25, 2008 | 11.51 | 11.51 | 11.10 | 11.42 | 1,062,402 | +0.02(+0.17%) |
Nov 24, 2008 | 10.97 | 11.53 | 10.64 | 11.40 | 916,891 | +0.45(+4.15%) |
Nov 21, 2008 | 10.34 | 10.95 | 10.06 | 10.95 | 1,548,258 | +0.87(+8.58%) |
Nov 20, 2008 | 10.01 | 10.51 | 9.971 | 10.08 | 1,234,028 | -0.06(-0.63%) |
Nov 19, 2008 | 10.68 | 10.91 | 10.15 | 10.15 | 756,271 | -0.54(-5.08%) |
Nov 18, 2008 | 10.47 | 10.84 | 10.33 | 10.69 | 1,072,394 | +0.23(+2.24%) |
Nov 17, 2008 | 10.58 | 11.03 | 10.42 | 10.45 | 947,615 | -0.22(-2.02%) |
Nov 14, 2008 | 11.25 | 11.36 | 10.60 | 10.67 | 1,455,154 | -0.86(-7.42%) |
Nov 13, 2008 | 10.76 | 11.54 | 10.38 | 11.53 | 1,067,846 | +0.76(+7.09%) |
Nov 12, 2008 | 11.17 | 11.20 | 10.72 | 10.76 | 808,079 | -0.48(-4.30%) |
Nov 11, 2008 | 11.16 | 11.50 | 11.13 | 11.25 | 694,267 | -0.00(-0.04%) |
Nov 10, 2008 | 11.62 | 11.76 | 11.22 | 11.25 | 659,870 | -0.10(-0.86%) |
Nov 07, 2008 | 11.29 | 11.64 | 11.09 | 11.35 | 1,884,588 | +0.06(+0.56%) |
Nov 06, 2008 | 12.10 | 12.19 | 11.27 | 11.29 | 1,159,994 | -0.86(-7.09%) |
Nov 05, 2008 | 12.64 | 12.71 | 12.14 | 12.15 | 1,061,723 | -0.49(-3.87%) |
Nov 04, 2008 | 12.49 | 12.67 | 12.32 | 12.64 | 964,967 | +0.37(+2.99%) |