Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.60 | 13.64 | 12.89 | 13.08 | 0 | -0.28(-2.06%) |
Jan 29, 2009 | 14.12 | 14.17 | 13.16 | 13.36 | 1,750,635 | -0.96(-6.71%) |
Jan 28, 2009 | 13.21 | 14.34 | 13.21 | 14.32 | 1,761,579 | +1.24(+9.50%) |
Jan 27, 2009 | 13.00 | 13.14 | 12.81 | 13.08 | 690,560 | +0.14(+1.09%) |
Jan 26, 2009 | 12.81 | 13.24 | 12.68 | 12.93 | 984,270 | +0.08(+0.62%) |
Jan 23, 2009 | 12.20 | 12.89 | 11.93 | 12.85 | 1,376,514 | +0.35(+2.84%) |
Jan 22, 2009 | 12.30 | 13.20 | 12.22 | 12.50 | 2,014,242 | -0.17(-1.31%) |
Jan 21, 2009 | 11.98 | 12.78 | 11.54 | 12.66 | 3,034,193 | +0.84(+7.15%) |
Jan 20, 2009 | 12.79 | 12.92 | 11.70 | 11.82 | 2,692,384 | -1.13(-8.70%) |
Jan 16, 2009 | 12.31 | 13.01 | 12.30 | 12.95 | 2,737,433 | +0.72(+5.86%) |
Jan 15, 2009 | 11.91 | 12.63 | 11.70 | 12.23 | 3,046,381 | +0.31(+2.57%) |
Jan 14, 2009 | 11.27 | 12.03 | 11.27 | 11.92 | 2,096,030 | +0.13(+1.14%) |
Jan 13, 2009 | 11.13 | 11.83 | 11.13 | 11.79 | 1,034,094 | +0.34(+2.99%) |
Jan 12, 2009 | 12.03 | 12.08 | 11.27 | 11.45 | 1,208,022 | -0.66(-5.41%) |
Jan 09, 2009 | 12.64 | 12.70 | 12.10 | 12.10 | 1,526,843 | -0.57(-4.49%) |
Jan 08, 2009 | 12.47 | 12.80 | 12.20 | 12.67 | 1,748,469 | +0.18(+1.47%) |
Jan 07, 2009 | 12.45 | 12.85 | 12.26 | 12.49 | 1,142,911 | -0.10(-0.83%) |
Jan 06, 2009 | 11.86 | 12.62 | 11.77 | 12.59 | 1,552,882 | +0.82(+6.97%) |
Jan 05, 2009 | 12.10 | 12.10 | 11.42 | 11.77 | 1,945,736 | -0.23(-1.94%) |
Jan 02, 2009 | 12.59 | 12.71 | 11.95 | 12.00 | 0 | -0.53(-4.25%) |
Jan 01, 2009 | 12.32 | 12.72 | 12.09 | 12.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.32 | 12.72 | 12.09 | 12.54 | 1,290,941 | +0.33(+2.71%) |
Dec 30, 2008 | 11.99 | 12.23 | 11.88 | 12.21 | 1,086,653 | +0.30(+2.52%) |
Dec 29, 2008 | 12.65 | 12.65 | 11.65 | 11.91 | 897,290 | -0.73(-5.77%) |
Dec 26, 2008 | 12.87 | 12.92 | 12.26 | 12.63 | 578,902 | -0.13(-1.01%) |
Dec 24, 2008 | 12.63 | 12.79 | 12.25 | 12.76 | 390,748 | +0.21(+1.71%) |
Dec 23, 2008 | 13.00 | 13.00 | 11.91 | 12.55 | 1,451,952 | -0.27(-2.10%) |
Dec 22, 2008 | 13.45 | 13.45 | 12.16 | 12.82 | 1,537,914 | -0.54(-4.08%) |
Dec 19, 2008 | 13.88 | 14.05 | 13.26 | 13.36 | 3,569,752 | -0.11(-0.82%) |
Dec 18, 2008 | 13.64 | 14.05 | 13.23 | 13.47 | 1,547,651 | -0.13(-0.94%) |
Dec 17, 2008 | 12.98 | 14.43 | 12.81 | 13.60 | 1,026,602 | +0.40(+3.06%) |
Dec 16, 2008 | 12.73 | 13.27 | 12.33 | 13.20 | 1,380,456 | +0.69(+5.53%) |
Dec 15, 2008 | 13.08 | 13.08 | 12.08 | 12.51 | 642,436 | -0.50(-3.81%) |
Dec 12, 2008 | 12.08 | 13.22 | 12.08 | 13.00 | 1,625,969 | +0.50(+4.02%) |
Dec 11, 2008 | 14.31 | 14.31 | 12.26 | 12.50 | 643,390 | -1.96(-13.58%) |
Dec 10, 2008 | 13.47 | 14.48 | 13.47 | 14.46 | 780,068 | +0.90(+6.63%) |
Dec 09, 2008 | 14.08 | 14.63 | 13.01 | 13.56 | 1,081,316 | -0.78(-5.46%) |
Dec 08, 2008 | 14.21 | 14.67 | 13.79 | 14.35 | 1,035,123 | +0.55(+3.99%) |
Dec 05, 2008 | 12.75 | 13.95 | 12.28 | 13.80 | 692,077 | +0.82(+6.32%) |
Dec 04, 2008 | 13.53 | 14.04 | 12.66 | 12.98 | 1,008,340 | -0.72(-5.27%) |
Dec 03, 2008 | 12.60 | 13.82 | 12.46 | 13.70 | 777,387 | +0.74(+5.72%) |
Dec 02, 2008 | 12.33 | 13.09 | 12.04 | 12.96 | 1,124,388 | +0.91(+7.57%) |
Dec 01, 2008 | 13.33 | 13.64 | 11.91 | 12.05 | 943,478 | -1.66(-12.10%) |
Nov 28, 2008 | 13.43 | 13.75 | 13.29 | 13.71 | 627,514 | +0.28(+2.10%) |
Nov 26, 2008 | 12.29 | 13.44 | 12.05 | 13.42 | 898,629 | +0.94(+7.55%) |
Nov 25, 2008 | 11.95 | 12.65 | 11.79 | 12.48 | 1,389,827 | +0.73(+6.25%) |
Nov 24, 2008 | 10.49 | 11.98 | 10.32 | 11.75 | 1,897,014 | +1.58(+15.53%) |
Nov 21, 2008 | 10.71 | 10.90 | 9.213 | 10.17 | 2,428,082 | -0.54(-5.03%) |
Nov 20, 2008 | 11.51 | 11.65 | 10.59 | 10.71 | 1,205,765 | -0.97(-8.28%) |
Nov 19, 2008 | 12.68 | 12.74 | 11.60 | 11.67 | 1,333,612 | -1.06(-8.32%) |
Nov 18, 2008 | 13.14 | 13.19 | 12.03 | 12.73 | 615,427 | -0.33(-2.53%) |
Nov 17, 2008 | 13.07 | 13.62 | 12.93 | 13.06 | 582,320 | -0.02(-0.19%) |
Nov 14, 2008 | 13.83 | 14.16 | 13.03 | 13.09 | 708,098 | -1.05(-7.41%) |
Nov 13, 2008 | 13.47 | 14.20 | 12.46 | 14.13 | 1,117,164 | +0.75(+5.63%) |
Nov 12, 2008 | 13.23 | 13.78 | 13.12 | 13.38 | 891,682 | -0.18(-1.31%) |
Nov 11, 2008 | 13.12 | 13.87 | 12.72 | 13.56 | 875,048 | +0.19(+1.42%) |
Nov 10, 2008 | 15.05 | 15.16 | 13.07 | 13.37 | 1,097,621 | -1.46(-9.86%) |
Nov 07, 2008 | 14.28 | 14.87 | 13.82 | 14.83 | 846,097 | +0.69(+4.85%) |
Nov 06, 2008 | 14.43 | 14.81 | 13.80 | 14.15 | 1,207,428 | -0.50(-3.43%) |
Nov 05, 2008 | 15.52 | 15.60 | 14.56 | 14.65 | 1,056,034 | -1.09(-6.92%) |
Nov 04, 2008 | 15.96 | 16.11 | 15.31 | 15.74 | 1,301,833 | +0.08(+0.51%) |