Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.31 | 13.40 | 12.80 | 12.85 | 0 | -0.51(-3.84%) |
Jan 29, 2009 | 13.45 | 13.55 | 13.26 | 13.37 | 3,073,614 | -0.13(-0.98%) |
Jan 28, 2009 | 13.58 | 13.65 | 13.09 | 13.50 | 2,784,636 | +0.47(+3.60%) |
Jan 27, 2009 | 12.86 | 13.11 | 12.84 | 13.03 | 1,986,437 | +0.25(+1.94%) |
Jan 26, 2009 | 12.43 | 12.99 | 12.37 | 12.78 | 2,493,775 | +0.43(+3.51%) |
Jan 23, 2009 | 12.56 | 12.58 | 12.18 | 12.35 | 3,435,280 | -0.44(-3.46%) |
Jan 22, 2009 | 12.79 | 12.91 | 12.34 | 12.79 | 3,240,853 | -0.15(-1.16%) |
Jan 21, 2009 | 13.18 | 13.31 | 12.66 | 12.94 | 2,661,538 | +0.02(+0.14%) |
Jan 20, 2009 | 13.27 | 13.54 | 12.83 | 12.92 | 3,302,730 | -0.54(-4.01%) |
Jan 16, 2009 | 13.37 | 13.62 | 13.23 | 13.46 | 2,511,908 | +0.23(+1.74%) |
Jan 15, 2009 | 13.12 | 13.38 | 12.86 | 13.23 | 3,586,668 | +0.04(+0.34%) |
Jan 14, 2009 | 12.95 | 13.45 | 12.94 | 13.19 | 4,003,432 | -0.14(-1.06%) |
Jan 13, 2009 | 13.37 | 13.53 | 13.12 | 13.33 | 2,561,207 | -0.07(-0.53%) |
Jan 12, 2009 | 13.08 | 14.20 | 12.97 | 13.40 | 4,088,596 | +0.22(+1.68%) |
Jan 09, 2009 | 13.31 | 13.56 | 12.93 | 13.18 | 1,783,608 | -0.14(-1.06%) |
Jan 08, 2009 | 13.69 | 14.16 | 12.53 | 13.32 | 4,180,962 | -0.38(-2.78%) |
Jan 07, 2009 | 14.77 | 14.77 | 12.57 | 13.70 | 4,766,748 | -1.23(-8.24%) |
Jan 06, 2009 | 14.68 | 15.11 | 14.50 | 14.93 | 2,488,643 | +0.33(+2.24%) |
Jan 05, 2009 | 14.47 | 15.19 | 14.40 | 14.61 | 2,672,132 | +0.04(+0.30%) |
Jan 02, 2009 | 14.00 | 14.65 | 13.44 | 14.56 | 0 | +0.60(+4.31%) |
Jan 01, 2009 | 13.81 | 14.23 | 13.81 | 13.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.81 | 14.23 | 13.81 | 13.96 | 1,483,773 | +0.16(+1.15%) |
Dec 30, 2008 | 13.61 | 13.81 | 13.55 | 13.80 | 1,423,049 | +0.27(+1.96%) |
Dec 29, 2008 | 13.69 | 13.69 | 13.38 | 13.54 | 1,027,917 | -0.18(-1.29%) |
Dec 26, 2008 | 13.86 | 13.86 | 13.50 | 13.71 | 724,165 | -0.10(-0.70%) |
Dec 24, 2008 | 13.51 | 13.87 | 13.38 | 13.81 | 518,374 | +0.29(+2.16%) |
Dec 23, 2008 | 13.47 | 13.86 | 13.46 | 13.52 | 1,164,709 | +0.05(+0.39%) |
Dec 22, 2008 | 13.76 | 13.90 | 13.22 | 13.46 | 1,789,098 | -0.31(-2.25%) |
Dec 19, 2008 | 13.87 | 14.40 | 13.68 | 13.77 | 2,663,311 | +0.00(+0.00%) |
Dec 18, 2008 | 13.65 | 14.08 | 13.53 | 13.77 | 2,950,703 | +0.18(+1.30%) |
Dec 17, 2008 | 13.69 | 13.85 | 13.39 | 13.60 | 3,773,796 | -0.12(-0.84%) |
Dec 16, 2008 | 12.97 | 13.72 | 12.76 | 13.71 | 2,351,473 | +0.83(+6.46%) |
Dec 15, 2008 | 12.87 | 13.18 | 12.60 | 12.88 | 2,161,135 | +0.02(+0.14%) |
Dec 12, 2008 | 12.47 | 12.90 | 12.45 | 12.86 | 3,028,029 | +0.04(+0.34%) |
Dec 11, 2008 | 13.09 | 13.37 | 12.67 | 12.82 | 3,042,021 | -0.42(-3.21%) |
Dec 10, 2008 | 12.73 | 13.31 | 12.68 | 13.24 | 3,064,505 | +0.63(+4.98%) |
Dec 09, 2008 | 12.39 | 12.83 | 12.20 | 12.61 | 3,150,212 | +0.22(+1.79%) |
Dec 08, 2008 | 12.15 | 12.48 | 11.95 | 12.39 | 2,707,039 | +0.41(+3.40%) |
Dec 05, 2008 | 11.36 | 12.00 | 11.17 | 11.99 | 3,140,540 | +0.49(+4.23%) |
Dec 04, 2008 | 11.32 | 11.71 | 11.09 | 11.50 | 2,660,928 | +0.09(+0.78%) |
Dec 03, 2008 | 11.05 | 11.46 | 10.50 | 11.41 | 2,963,074 | +0.64(+5.92%) |
Dec 02, 2008 | 10.53 | 10.77 | 10.22 | 10.77 | 2,105,416 | +0.33(+3.14%) |
Dec 01, 2008 | 11.10 | 11.20 | 10.38 | 10.45 | 2,602,634 | -0.85(-7.52%) |
Nov 28, 2008 | 10.78 | 11.32 | 10.73 | 11.30 | 1,343,456 | +0.50(+4.68%) |
Nov 26, 2008 | 10.16 | 10.91 | 10.16 | 10.79 | 3,552,995 | +0.44(+4.28%) |
Nov 25, 2008 | 10.89 | 10.93 | 10.10 | 10.35 | 3,043,133 | -0.41(-3.79%) |
Nov 24, 2008 | 10.97 | 10.99 | 10.47 | 10.76 | 4,290,674 | +0.03(+0.25%) |
Nov 21, 2008 | 10.92 | 10.92 | 9.862 | 10.73 | 3,902,986 | +0.10(+0.92%) |
Nov 20, 2008 | 10.40 | 11.62 | 10.32 | 10.63 | 6,314,706 | +0.12(+1.09%) |
Nov 19, 2008 | 10.74 | 10.92 | 10.46 | 10.52 | 5,519,366 | -0.27(-2.54%) |
Nov 18, 2008 | 9.932 | 10.79 | 9.853 | 10.79 | 4,709,217 | +0.78(+7.78%) |
Nov 17, 2008 | 10.04 | 10.48 | 9.941 | 10.01 | 2,250,194 | -0.16(-1.57%) |
Nov 14, 2008 | 10.03 | 10.60 | 9.437 | 10.17 | 4,494,701 | -0.05(-0.52%) |
Nov 13, 2008 | 9.862 | 10.25 | 9.570 | 10.22 | 6,755,707 | +0.66(+6.94%) |
Nov 12, 2008 | 10.49 | 10.51 | 9.490 | 9.561 | 3,250,060 | -1.08(-10.15%) |
Nov 11, 2008 | 11.00 | 11.10 | 10.41 | 10.64 | 2,275,764 | -0.47(-4.22%) |
Nov 10, 2008 | 11.30 | 11.44 | 10.97 | 11.11 | 2,542,094 | -0.09(-0.79%) |
Nov 07, 2008 | 11.16 | 11.44 | 10.99 | 11.20 | 2,733,743 | +0.15(+1.36%) |
Nov 06, 2008 | 11.18 | 11.38 | 10.75 | 11.05 | 2,459,220 | -0.19(-1.73%) |
Nov 05, 2008 | 11.68 | 11.86 | 11.20 | 11.24 | 3,362,651 | -0.50(-4.30%) |
Nov 04, 2008 | 11.46 | 11.95 | 11.46 | 11.75 | 3,465,077 | +0.47(+4.16%) |