Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.22 | 12.42 | 12.10 | 12.17 | 0 | -0.07(-0.60%) |
Jan 29, 2009 | 12.18 | 12.34 | 12.13 | 12.25 | 644,874 | -0.02(-0.14%) |
Jan 28, 2009 | 12.41 | 12.42 | 12.16 | 12.26 | 1,199,984 | -0.08(-0.68%) |
Jan 27, 2009 | 12.33 | 12.44 | 12.10 | 12.35 | 1,323,243 | +0.14(+1.15%) |
Jan 26, 2009 | 12.15 | 12.32 | 12.08 | 12.21 | 1,295,959 | +0.10(+0.79%) |
Jan 23, 2009 | 12.12 | 12.19 | 11.94 | 12.11 | 1,535,216 | -0.18(-1.46%) |
Jan 22, 2009 | 12.21 | 12.48 | 12.12 | 12.29 | 1,457,219 | -0.04(-0.36%) |
Jan 21, 2009 | 12.26 | 12.39 | 12.08 | 12.34 | 1,794,611 | +0.18(+1.48%) |
Jan 20, 2009 | 12.29 | 12.40 | 12.13 | 12.16 | 1,523,533 | -0.08(-0.69%) |
Jan 16, 2009 | 12.10 | 12.29 | 12.05 | 12.24 | 1,519,511 | +0.23(+1.92%) |
Jan 15, 2009 | 11.87 | 12.04 | 11.64 | 12.01 | 1,337,018 | +0.00(+0.00%) |
Jan 14, 2009 | 12.07 | 12.15 | 11.85 | 12.01 | 1,011,202 | -0.20(-1.61%) |
Jan 13, 2009 | 12.35 | 12.35 | 12.08 | 12.21 | 1,096,113 | -0.15(-1.23%) |
Jan 12, 2009 | 12.30 | 12.43 | 12.23 | 12.36 | 639,246 | +0.03(+0.23%) |
Jan 09, 2009 | 12.41 | 12.49 | 12.24 | 12.33 | 727,309 | -0.12(-0.95%) |
Jan 08, 2009 | 12.40 | 12.45 | 12.30 | 12.45 | 1,062,405 | +0.06(+0.45%) |
Jan 07, 2009 | 12.35 | 12.48 | 12.30 | 12.39 | 1,092,092 | -0.01(-0.05%) |
Jan 06, 2009 | 12.61 | 12.61 | 12.26 | 12.40 | 1,661,958 | -0.16(-1.25%) |
Jan 05, 2009 | 12.53 | 12.56 | 12.36 | 12.56 | 1,209,305 | +0.03(+0.22%) |
Jan 02, 2009 | 12.47 | 12.56 | 12.27 | 12.53 | 0 | +0.10(+0.77%) |
Jan 01, 2009 | 12.31 | 12.54 | 12.27 | 12.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.31 | 12.54 | 12.27 | 12.43 | 1,244,551 | +0.16(+1.28%) |
Dec 30, 2008 | 12.16 | 12.28 | 12.13 | 12.28 | 698,517 | +0.17(+1.44%) |
Dec 29, 2008 | 12.05 | 12.14 | 11.99 | 12.10 | 574,738 | -0.01(-0.05%) |
Dec 26, 2008 | 12.07 | 12.16 | 12.04 | 12.11 | 392,217 | +0.03(+0.28%) |
Dec 24, 2008 | 11.98 | 12.13 | 11.96 | 12.07 | 286,602 | +0.06(+0.47%) |
Dec 23, 2008 | 12.38 | 12.47 | 11.96 | 12.02 | 1,077,275 | -0.33(-2.64%) |
Dec 22, 2008 | 12.34 | 12.41 | 12.12 | 12.34 | 1,075,929 | +0.03(+0.23%) |
Dec 19, 2008 | 12.51 | 12.58 | 12.30 | 12.31 | 2,172,040 | -0.12(-0.99%) |
Dec 18, 2008 | 12.50 | 12.57 | 12.35 | 12.44 | 1,318,572 | -0.10(-0.81%) |
Dec 17, 2008 | 12.58 | 12.71 | 12.43 | 12.54 | 1,152,378 | -0.25(-1.98%) |
Dec 16, 2008 | 12.71 | 12.90 | 12.53 | 12.79 | 1,964,600 | +0.15(+1.15%) |
Dec 15, 2008 | 12.93 | 13.15 | 12.50 | 12.65 | 1,329,010 | -0.39(-3.01%) |
Dec 12, 2008 | 12.74 | 13.11 | 12.61 | 13.04 | 1,467,256 | +0.22(+1.75%) |
Dec 11, 2008 | 12.53 | 13.03 | 12.53 | 12.81 | 1,602,090 | +0.24(+1.92%) |
Dec 10, 2008 | 12.81 | 13.08 | 12.42 | 12.57 | 2,033,965 | +0.08(+0.67%) |
Dec 09, 2008 | 12.49 | 12.80 | 12.37 | 12.49 | 2,154,799 | -0.03(-0.27%) |
Dec 08, 2008 | 12.82 | 12.90 | 12.37 | 12.52 | 1,538,699 | -0.17(-1.33%) |
Dec 05, 2008 | 12.67 | 12.83 | 12.30 | 12.69 | 2,177,216 | -0.06(-0.48%) |
Dec 04, 2008 | 12.96 | 13.15 | 12.49 | 12.75 | 3,156,479 | -0.16(-1.26%) |
Dec 03, 2008 | 13.10 | 13.53 | 12.92 | 12.92 | 9,747,225 | -1.61(-11.09%) |
Dec 02, 2008 | 14.75 | 14.88 | 14.33 | 14.53 | 1,326,853 | -0.10(-0.65%) |
Dec 01, 2008 | 15.05 | 15.29 | 14.61 | 14.62 | 1,338,316 | -0.69(-4.51%) |
Nov 28, 2008 | 14.85 | 15.31 | 14.82 | 15.31 | 339,865 | +0.34(+2.25%) |
Nov 26, 2008 | 14.64 | 15.30 | 14.61 | 14.98 | 1,052,956 | +0.10(+0.68%) |
Nov 25, 2008 | 14.91 | 15.18 | 14.51 | 14.88 | 1,332,578 | -0.08(-0.53%) |
Nov 24, 2008 | 15.30 | 15.31 | 14.80 | 14.95 | 1,067,764 | -0.25(-1.66%) |
Nov 21, 2008 | 14.17 | 15.21 | 13.86 | 15.21 | 1,951,371 | +1.26(+9.02%) |
Nov 20, 2008 | 14.63 | 14.64 | 13.93 | 13.95 | 1,468,577 | -0.74(-5.01%) |
Nov 19, 2008 | 14.97 | 15.30 | 14.59 | 14.68 | 1,533,547 | -0.22(-1.51%) |
Nov 18, 2008 | 14.83 | 15.35 | 14.43 | 14.91 | 1,210,892 | +0.05(+0.34%) |
Nov 17, 2008 | 14.91 | 15.16 | 14.56 | 14.86 | 1,653,262 | -0.12(-0.82%) |
Nov 14, 2008 | 15.33 | 15.44 | 14.73 | 14.98 | 0 | -0.49(-3.16%) |
Nov 13, 2008 | 14.98 | 15.47 | 14.80 | 15.47 | 2,092,563 | +0.53(+3.53%) |
Nov 12, 2008 | 14.99 | 15.30 | 14.83 | 14.94 | 1,020,181 | -0.24(-1.59%) |
Nov 11, 2008 | 14.80 | 15.35 | 14.64 | 15.18 | 1,074,367 | +0.28(+1.88%) |
Nov 10, 2008 | 14.91 | 15.09 | 14.70 | 14.90 | 967,479 | +0.11(+0.72%) |
Nov 07, 2008 | 14.39 | 14.88 | 14.29 | 14.80 | 708,664 | +0.54(+3.78%) |
Nov 06, 2008 | 14.32 | 14.51 | 14.15 | 14.26 | 1,108,708 | -0.17(-1.17%) |
Nov 05, 2008 | 14.97 | 15.37 | 14.40 | 14.43 | 1,393,659 | -0.71(-4.71%) |
Nov 04, 2008 | 15.20 | 15.32 | 14.88 | 15.14 | 1,037,673 | +0.14(+0.94%) |