Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.53 | 12.71 | 12.20 | 12.30 | 148,862 | -0.11(-0.89%) |
Jan 29, 2009 | 12.35 | 12.63 | 12.21 | 12.41 | 316,200 | -0.06(-0.48%) |
Jan 28, 2009 | 12.55 | 12.70 | 12.42 | 12.47 | 144,643 | +0.04(+0.32%) |
Jan 27, 2009 | 11.89 | 12.64 | 11.89 | 12.43 | 265,245 | +0.54(+4.54%) |
Jan 26, 2009 | 11.45 | 12.08 | 11.45 | 11.89 | 196,514 | +0.40(+3.48%) |
Jan 23, 2009 | 11.54 | 11.79 | 11.28 | 11.49 | 171,710 | -0.26(-2.21%) |
Jan 22, 2009 | 11.97 | 12.04 | 11.51 | 11.75 | 171,354 | -0.42(-3.45%) |
Jan 21, 2009 | 11.76 | 12.26 | 11.51 | 12.17 | 251,597 | +0.47(+4.02%) |
Jan 20, 2009 | 12.06 | 12.14 | 11.65 | 11.70 | 233,534 | -0.53(-4.33%) |
Jan 16, 2009 | 12.35 | 12.35 | 11.90 | 12.23 | 167,241 | -0.06(-0.49%) |
Jan 15, 2009 | 11.91 | 12.30 | 11.49 | 12.29 | 196,731 | +0.37(+3.10%) |
Jan 14, 2009 | 12.26 | 12.33 | 11.86 | 11.92 | 192,457 | -0.60(-4.79%) |
Jan 13, 2009 | 12.17 | 12.65 | 12.02 | 12.52 | 208,274 | +0.26(+2.12%) |
Jan 12, 2009 | 12.36 | 12.40 | 11.95 | 12.26 | 274,813 | -0.08(-0.65%) |
Jan 09, 2009 | 12.15 | 12.56 | 12.07 | 12.34 | 342,049 | +0.02(+0.16%) |
Jan 08, 2009 | 11.95 | 12.53 | 11.79 | 12.32 | 654,891 | +0.37(+3.10%) |
Jan 07, 2009 | 11.71 | 11.95 | 11.69 | 11.95 | 344,012 | +0.05(+0.42%) |
Jan 06, 2009 | 12.97 | 12.98 | 11.05 | 11.90 | 1,046,303 | -0.97(-7.54%) |
Jan 05, 2009 | 13.35 | 13.40 | 12.75 | 12.87 | 168,320 | -0.45(-3.38%) |
Jan 02, 2009 | 13.08 | 13.37 | 12.83 | 13.32 | 144,541 | +0.25(+1.91%) |
Dec 31, 2008 | 12.56 | 13.24 | 12.56 | 13.07 | 513,722 | +0.52(+4.14%) |
Dec 30, 2008 | 11.85 | 12.58 | 11.85 | 12.55 | 371,577 | +0.83(+7.08%) |
Dec 29, 2008 | 12.29 | 12.80 | 11.66 | 11.72 | 348,293 | -0.61(-4.95%) |
Dec 26, 2008 | 12.36 | 12.41 | 12.08 | 12.33 | 96,548 | +0.00(+0.00%) |
Dec 24, 2008 | 12.41 | 12.42 | 12.23 | 12.33 | 49,276 | -0.07(-0.56%) |
Dec 23, 2008 | 12.78 | 12.91 | 12.20 | 12.40 | 186,935 | -0.34(-2.67%) |
Dec 22, 2008 | 12.93 | 13.33 | 12.30 | 12.74 | 220,623 | -0.11(-0.86%) |
Dec 19, 2008 | 13.65 | 13.71 | 12.72 | 12.85 | 490,288 | -0.64(-4.74%) |
Dec 18, 2008 | 13.61 | 13.92 | 13.25 | 13.49 | 271,957 | -0.18(-1.32%) |
Dec 17, 2008 | 13.94 | 14.33 | 13.49 | 13.67 | 329,945 | -0.33(-2.36%) |
Dec 16, 2008 | 13.82 | 14.02 | 13.60 | 14.00 | 284,923 | +0.33(+2.41%) |
Dec 15, 2008 | 14.32 | 14.65 | 13.60 | 13.67 | 373,701 | -0.64(-4.47%) |
Dec 12, 2008 | 13.82 | 14.38 | 13.63 | 14.31 | 334,711 | +0.25(+1.78%) |
Dec 11, 2008 | 14.19 | 14.56 | 14.00 | 14.06 | 224,299 | -0.31(-2.16%) |
Dec 10, 2008 | 14.31 | 14.65 | 14.01 | 14.37 | 254,446 | +0.15(+1.05%) |
Dec 09, 2008 | 14.08 | 15.09 | 14.08 | 14.22 | 352,863 | +0.15(+1.07%) |
Dec 08, 2008 | 13.81 | 14.23 | 13.26 | 14.07 | 325,700 | +0.56(+4.15%) |
Dec 05, 2008 | 13.13 | 13.68 | 12.82 | 13.51 | 343,388 | +0.17(+1.27%) |
Dec 04, 2008 | 13.31 | 13.89 | 13.00 | 13.34 | 185,053 | -0.16(-1.19%) |
Dec 03, 2008 | 13.15 | 13.70 | 12.60 | 13.50 | 335,922 | +0.36(+2.74%) |
Dec 02, 2008 | 13.03 | 13.40 | 12.90 | 13.14 | 396,048 | +0.37(+2.90%) |
Dec 01, 2008 | 13.32 | 13.44 | 12.72 | 12.77 | 380,552 | -0.86(-6.31%) |
Nov 28, 2008 | 13.17 | 13.63 | 13.17 | 13.63 | 224,271 | +0.10(+0.74%) |
Nov 26, 2008 | 13.53 | 13.88 | 13.23 | 13.53 | 444,844 | -0.31(-2.24%) |
Nov 25, 2008 | 13.84 | 13.87 | 12.92 | 13.84 | 315,809 | +0.09(+0.65%) |
Nov 24, 2008 | 13.47 | 13.87 | 12.75 | 13.75 | 259,095 | +0.38(+2.84%) |
Nov 21, 2008 | 13.01 | 13.53 | 12.29 | 13.37 | 345,186 | +0.54(+4.21%) |
Nov 20, 2008 | 13.76 | 14.24 | 12.78 | 12.83 | 304,379 | -1.02(-7.36%) |
Nov 19, 2008 | 14.74 | 14.98 | 13.82 | 13.85 | 195,291 | -0.98(-6.61%) |
Nov 18, 2008 | 15.28 | 15.74 | 14.51 | 14.83 | 267,681 | -0.44(-2.88%) |
Nov 17, 2008 | 15.02 | 15.73 | 14.85 | 15.27 | 270,777 | +0.17(+1.13%) |
Nov 14, 2008 | 15.12 | 15.75 | 15.01 | 15.10 | 498,184 | -0.28(-1.82%) |
Nov 13, 2008 | 14.89 | 15.58 | 14.11 | 15.38 | 434,849 | +0.54(+3.64%) |
Nov 12, 2008 | 15.66 | 16.40 | 14.82 | 14.84 | 387,833 | -0.91(-5.78%) |
Nov 11, 2008 | 15.67 | 15.96 | 15.55 | 15.75 | 255,656 | +0.04(+0.25%) |
Nov 10, 2008 | 16.12 | 16.15 | 15.59 | 15.71 | 283,408 | -0.06(-0.38%) |
Nov 07, 2008 | 15.80 | 15.97 | 15.50 | 15.77 | 228,420 | +0.07(+0.45%) |
Nov 06, 2008 | 14.95 | 15.91 | 14.95 | 15.70 | 286,555 | +0.67(+4.46%) |
Nov 05, 2008 | 15.83 | 16.43 | 14.95 | 15.03 | 232,493 | -0.96(-6.00%) |
Nov 04, 2008 | 15.95 | 16.35 | 15.77 | 15.99 | 165,761 | +0.16(+1.01%) |