Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.72 | 12.79 | 12.45 | 12.67 | 0 | -0.21(-1.60%) |
Jan 29, 2009 | 13.16 | 13.41 | 12.82 | 12.88 | 246,114 | -0.41(-3.09%) |
Jan 28, 2009 | 13.23 | 13.40 | 13.04 | 13.29 | 344,570 | +0.18(+1.36%) |
Jan 27, 2009 | 13.09 | 13.14 | 12.70 | 13.11 | 166,585 | +0.23(+1.81%) |
Jan 26, 2009 | 12.48 | 12.92 | 12.39 | 12.88 | 146,794 | +0.60(+4.86%) |
Jan 23, 2009 | 12.57 | 12.63 | 12.20 | 12.28 | 530,117 | -0.17(-1.38%) |
Jan 22, 2009 | 13.01 | 13.01 | 12.16 | 12.45 | 432,052 | -0.49(-3.81%) |
Jan 21, 2009 | 12.34 | 13.13 | 12.22 | 12.94 | 434,479 | +0.82(+6.78%) |
Jan 20, 2009 | 12.88 | 12.89 | 12.11 | 12.12 | 308,058 | -0.93(-7.14%) |
Jan 16, 2009 | 12.08 | 13.25 | 12.08 | 13.05 | 395,572 | +0.94(+7.75%) |
Jan 15, 2009 | 12.33 | 12.40 | 11.94 | 12.11 | 261,314 | -0.36(-2.91%) |
Jan 14, 2009 | 12.64 | 12.64 | 12.06 | 12.48 | 576,736 | -0.15(-1.19%) |
Jan 13, 2009 | 11.37 | 12.66 | 11.11 | 12.63 | 587,208 | +1.07(+9.25%) |
Jan 12, 2009 | 11.64 | 11.74 | 11.50 | 11.56 | 496,914 | -0.23(-1.92%) |
Jan 09, 2009 | 12.01 | 12.16 | 11.66 | 11.79 | 269,202 | -0.31(-2.55%) |
Jan 08, 2009 | 11.93 | 12.12 | 11.77 | 12.09 | 285,580 | +0.13(+1.09%) |
Jan 07, 2009 | 12.00 | 12.23 | 11.84 | 11.96 | 208,815 | -0.29(-2.40%) |
Jan 06, 2009 | 12.00 | 12.27 | 11.93 | 12.26 | 294,600 | +0.49(+4.13%) |
Jan 05, 2009 | 12.34 | 12.34 | 11.68 | 11.77 | 354,222 | -0.53(-4.29%) |
Jan 02, 2009 | 11.31 | 12.39 | 11.19 | 12.30 | 0 | +0.87(+7.61%) |
Jan 01, 2009 | 11.37 | 11.56 | 11.11 | 11.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.37 | 11.56 | 11.11 | 11.43 | 306,925 | +0.19(+1.71%) |
Dec 30, 2008 | 11.24 | 11.32 | 11.01 | 11.24 | 232,434 | +0.15(+1.36%) |
Dec 29, 2008 | 11.17 | 11.20 | 10.85 | 11.09 | 405,174 | -0.15(-1.34%) |
Dec 26, 2008 | 11.05 | 11.25 | 11.05 | 11.24 | 220,796 | +0.18(+1.67%) |
Dec 24, 2008 | 10.99 | 11.09 | 10.63 | 11.05 | 251,695 | -0.08(-0.74%) |
Dec 23, 2008 | 11.13 | 11.68 | 10.97 | 11.13 | 346,039 | +0.12(+1.06%) |
Dec 22, 2008 | 10.57 | 11.09 | 10.47 | 11.02 | 678,972 | +0.47(+4.48%) |
Dec 19, 2008 | 10.20 | 10.78 | 10.05 | 10.55 | 1,529,404 | +0.28(+2.74%) |
Dec 18, 2008 | 10.38 | 10.42 | 9.990 | 10.26 | 600,097 | -0.12(-1.12%) |
Dec 17, 2008 | 10.45 | 10.58 | 10.00 | 10.38 | 420,037 | -0.10(-0.92%) |
Dec 16, 2008 | 10.23 | 10.52 | 9.894 | 10.48 | 478,309 | +0.23(+2.27%) |
Dec 15, 2008 | 10.85 | 10.89 | 10.20 | 10.24 | 429,067 | -0.64(-5.92%) |
Dec 12, 2008 | 11.17 | 11.18 | 10.79 | 10.89 | 363,425 | -0.32(-2.87%) |
Dec 11, 2008 | 11.62 | 11.63 | 11.07 | 11.21 | 232,644 | -0.24(-2.09%) |
Dec 10, 2008 | 11.13 | 11.59 | 11.07 | 11.45 | 278,315 | +0.28(+2.52%) |
Dec 09, 2008 | 10.93 | 11.57 | 10.93 | 11.17 | 384,672 | -0.04(-0.37%) |
Dec 08, 2008 | 10.70 | 11.31 | 10.70 | 11.21 | 428,128 | +0.64(+6.10%) |
Dec 05, 2008 | 10.71 | 10.80 | 10.29 | 10.57 | 295,641 | -0.10(-0.90%) |
Dec 04, 2008 | 10.57 | 10.81 | 10.52 | 10.66 | 225,075 | -0.03(-0.26%) |
Dec 03, 2008 | 10.44 | 10.78 | 10.00 | 10.69 | 265,424 | +0.51(+4.98%) |
Dec 02, 2008 | 10.70 | 10.70 | 10.08 | 10.18 | 439,251 | -0.34(-3.26%) |
Dec 01, 2008 | 10.74 | 11.07 | 10.50 | 10.52 | 273,655 | -0.38(-3.52%) |
Nov 28, 2008 | 11.39 | 11.55 | 10.91 | 10.91 | 118,209 | -0.38(-3.34%) |
Nov 26, 2008 | 10.89 | 11.33 | 10.72 | 11.29 | 416,458 | +0.08(+0.67%) |
Nov 25, 2008 | 10.62 | 11.61 | 10.47 | 11.21 | 467,352 | +1.04(+10.24%) |
Nov 24, 2008 | 9.641 | 10.34 | 9.593 | 10.17 | 417,007 | +0.60(+6.30%) |
Nov 21, 2008 | 10.15 | 10.27 | 9.100 | 9.566 | 445,124 | -0.32(-3.19%) |
Nov 20, 2008 | 10.62 | 10.78 | 9.867 | 9.881 | 563,961 | -0.99(-9.08%) |
Nov 19, 2008 | 12.05 | 12.12 | 10.83 | 10.87 | 339,134 | -1.18(-9.78%) |
Nov 18, 2008 | 12.52 | 12.57 | 11.70 | 12.05 | 294,155 | -0.46(-3.67%) |
Nov 17, 2008 | 12.70 | 12.85 | 12.48 | 12.51 | 290,533 | -0.34(-2.61%) |
Nov 14, 2008 | 13.42 | 13.42 | 12.81 | 12.84 | 106,888 | -0.21(-1.63%) |
Nov 13, 2008 | 12.95 | 13.05 | 12.33 | 13.05 | 260,497 | +0.30(+2.36%) |
Nov 12, 2008 | 12.50 | 12.98 | 12.50 | 12.75 | 193,965 | +0.06(+0.49%) |
Nov 11, 2008 | 12.78 | 13.28 | 12.69 | 12.69 | 168,919 | -0.28(-2.17%) |
Nov 10, 2008 | 13.09 | 13.18 | 12.68 | 12.97 | 190,539 | -0.14(-1.05%) |
Nov 07, 2008 | 12.88 | 13.32 | 12.88 | 13.11 | 145,802 | +0.18(+1.38%) |
Nov 06, 2008 | 12.79 | 13.06 | 12.79 | 12.93 | 282,800 | +0.00(+0.00%) |
Nov 05, 2008 | 12.94 | 13.16 | 12.93 | 12.93 | 158,661 | -0.01(-0.05%) |
Nov 04, 2008 | 13.04 | 13.38 | 12.93 | 12.94 | 156,788 | +0.01(+0.05%) |