Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.72 | 12.88 | 12.42 | 12.47 | 0 | -0.16(-1.23%) |
Jan 29, 2009 | 12.40 | 12.86 | 12.27 | 12.62 | 563,619 | +0.13(+1.04%) |
Jan 28, 2009 | 12.35 | 12.65 | 12.15 | 12.49 | 266,602 | +0.28(+2.33%) |
Jan 27, 2009 | 11.98 | 12.38 | 11.86 | 12.21 | 351,257 | +0.23(+1.96%) |
Jan 26, 2009 | 11.63 | 12.16 | 11.63 | 11.97 | 305,281 | +0.38(+3.23%) |
Jan 23, 2009 | 11.42 | 11.77 | 11.33 | 11.60 | 619,512 | -0.04(-0.31%) |
Jan 22, 2009 | 11.74 | 11.85 | 11.46 | 11.64 | 235,811 | -0.11(-0.92%) |
Jan 21, 2009 | 11.72 | 11.79 | 11.27 | 11.74 | 323,005 | +0.22(+1.94%) |
Jan 20, 2009 | 11.47 | 11.77 | 11.39 | 11.52 | 565,997 | -0.15(-1.30%) |
Jan 16, 2009 | 11.52 | 11.79 | 11.45 | 11.67 | 446,032 | +0.25(+2.18%) |
Jan 15, 2009 | 11.15 | 11.44 | 10.93 | 11.42 | 355,746 | +0.25(+2.19%) |
Jan 14, 2009 | 11.36 | 11.51 | 11.08 | 11.18 | 415,329 | -0.39(-3.37%) |
Jan 13, 2009 | 11.29 | 11.72 | 11.25 | 11.57 | 428,099 | +0.30(+2.62%) |
Jan 12, 2009 | 11.23 | 11.51 | 11.16 | 11.27 | 269,982 | +0.05(+0.48%) |
Jan 09, 2009 | 11.63 | 11.65 | 11.18 | 11.22 | 435,649 | -0.45(-3.83%) |
Jan 08, 2009 | 11.60 | 11.75 | 11.42 | 11.66 | 283,922 | +0.02(+0.15%) |
Jan 07, 2009 | 11.73 | 11.96 | 11.44 | 11.65 | 344,775 | -0.21(-1.73%) |
Jan 06, 2009 | 12.10 | 12.21 | 11.74 | 11.85 | 392,814 | -0.29(-2.38%) |
Jan 05, 2009 | 12.31 | 12.36 | 11.97 | 12.14 | 649,136 | -0.19(-1.52%) |
Jan 02, 2009 | 11.81 | 12.47 | 11.81 | 12.33 | 0 | +0.43(+3.64%) |
Jan 01, 2009 | 10.96 | 12.03 | 10.95 | 11.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.96 | 12.03 | 10.95 | 11.90 | 891,901 | +0.97(+8.85%) |
Dec 30, 2008 | 11.19 | 11.66 | 10.93 | 10.93 | 1,343,367 | -0.17(-1.56%) |
Dec 29, 2008 | 11.80 | 11.80 | 10.95 | 11.10 | 473,515 | -0.70(-5.90%) |
Dec 26, 2008 | 11.77 | 11.92 | 11.64 | 11.80 | 106,995 | +0.02(+0.18%) |
Dec 24, 2008 | 11.60 | 11.94 | 11.60 | 11.78 | 75,358 | +0.15(+1.27%) |
Dec 23, 2008 | 11.76 | 11.90 | 11.54 | 11.63 | 241,109 | -0.08(-0.68%) |
Dec 22, 2008 | 11.75 | 11.78 | 11.34 | 11.71 | 317,657 | -0.11(-0.92%) |
Dec 19, 2008 | 11.72 | 12.08 | 11.64 | 11.82 | 543,881 | +0.36(+3.18%) |
Dec 18, 2008 | 11.38 | 11.78 | 11.17 | 11.45 | 310,734 | +0.08(+0.67%) |
Dec 17, 2008 | 11.33 | 11.49 | 11.13 | 11.38 | 192,560 | -0.09(-0.82%) |
Dec 16, 2008 | 10.86 | 11.54 | 10.86 | 11.47 | 338,770 | +0.69(+6.43%) |
Dec 15, 2008 | 11.00 | 11.08 | 10.55 | 10.78 | 308,597 | -0.24(-2.16%) |
Dec 12, 2008 | 10.30 | 11.06 | 10.30 | 11.02 | 0 | +0.47(+4.41%) |
Dec 11, 2008 | 10.58 | 10.86 | 10.30 | 10.55 | 496,086 | -0.18(-1.71%) |
Dec 10, 2008 | 10.36 | 11.02 | 10.35 | 10.73 | 424,248 | +0.67(+6.70%) |
Dec 09, 2008 | 11.21 | 11.22 | 9.941 | 10.06 | 709,579 | -1.05(-9.48%) |
Dec 08, 2008 | 10.87 | 11.47 | 10.87 | 11.11 | 631,256 | +0.36(+3.39%) |
Dec 05, 2008 | 11.54 | 11.59 | 10.75 | 10.75 | 1,126,312 | -1.06(-9.01%) |
Dec 04, 2008 | 12.10 | 12.44 | 11.50 | 11.81 | 540,363 | -0.32(-2.62%) |
Dec 03, 2008 | 11.67 | 12.53 | 11.48 | 12.13 | 611,749 | +0.05(+0.42%) |
Dec 02, 2008 | 11.67 | 12.08 | 11.33 | 12.08 | 356,278 | +0.58(+5.05%) |
Dec 01, 2008 | 12.34 | 12.53 | 11.44 | 11.50 | 305,866 | -1.14(-8.99%) |
Nov 28, 2008 | 12.22 | 12.63 | 12.03 | 12.63 | 142,874 | +0.41(+3.33%) |
Nov 26, 2008 | 11.54 | 12.25 | 11.54 | 12.23 | 318,722 | +0.37(+3.10%) |
Nov 25, 2008 | 12.01 | 12.01 | 11.48 | 11.86 | 260,142 | +0.17(+1.45%) |
Nov 24, 2008 | 11.35 | 11.99 | 11.16 | 11.69 | 436,816 | +0.39(+3.48%) |
Nov 21, 2008 | 10.78 | 11.31 | 10.18 | 11.30 | 575,765 | +0.70(+6.57%) |
Nov 20, 2008 | 11.60 | 11.75 | 10.59 | 10.60 | 415,737 | -1.13(-9.60%) |
Nov 19, 2008 | 11.85 | 12.52 | 11.72 | 11.73 | 350,550 | -0.16(-1.37%) |
Nov 18, 2008 | 11.82 | 12.23 | 11.33 | 11.89 | 358,585 | +0.06(+0.49%) |
Nov 17, 2008 | 11.44 | 12.05 | 11.37 | 11.83 | 521,152 | +0.32(+2.76%) |
Nov 14, 2008 | 12.56 | 12.65 | 11.51 | 11.51 | 0 | -1.24(-9.73%) |
Nov 13, 2008 | 11.64 | 12.76 | 11.22 | 12.75 | 1,061,128 | +1.11(+9.54%) |
Nov 12, 2008 | 11.63 | 12.40 | 11.33 | 11.64 | 573,713 | -0.15(-1.25%) |
Nov 11, 2008 | 11.63 | 12.06 | 11.56 | 11.79 | 408,320 | -0.10(-0.82%) |
Nov 10, 2008 | 12.38 | 12.38 | 11.73 | 11.89 | 392,251 | -0.31(-2.57%) |
Nov 07, 2008 | 12.13 | 12.36 | 11.87 | 12.20 | 229,004 | +0.14(+1.17%) |
Nov 06, 2008 | 11.43 | 12.40 | 11.43 | 12.06 | 307,829 | +0.30(+2.51%) |
Nov 05, 2008 | 12.27 | 12.46 | 11.68 | 11.77 | 585,757 | -0.49(-3.97%) |
Nov 04, 2008 | 12.82 | 12.82 | 11.96 | 12.25 | 431,970 | -0.27(-2.13%) |