Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.77 | 13.28 | 12.72 | 12.95 | 0 | +0.06(+0.44%) |
Jan 29, 2009 | 12.94 | 13.12 | 12.76 | 12.90 | 1,553,477 | -0.21(-1.58%) |
Jan 28, 2009 | 12.87 | 13.13 | 12.81 | 13.10 | 3,755,172 | +0.35(+2.73%) |
Jan 27, 2009 | 12.89 | 12.94 | 12.64 | 12.76 | 2,932,856 | -0.03(-0.22%) |
Jan 26, 2009 | 12.91 | 13.06 | 12.61 | 12.78 | 3,499,480 | -0.08(-0.60%) |
Jan 23, 2009 | 12.62 | 13.12 | 12.60 | 12.86 | 2,824,178 | -0.04(-0.31%) |
Jan 22, 2009 | 13.00 | 13.18 | 12.63 | 12.90 | 2,018,115 | -0.37(-2.81%) |
Jan 21, 2009 | 12.84 | 13.31 | 12.74 | 13.27 | 2,729,329 | +0.47(+3.64%) |
Jan 20, 2009 | 13.06 | 13.30 | 12.71 | 12.81 | 3,418,166 | -0.36(-2.77%) |
Jan 16, 2009 | 13.23 | 13.27 | 12.77 | 13.17 | 3,017,589 | +0.30(+2.36%) |
Jan 15, 2009 | 11.88 | 12.99 | 11.88 | 12.87 | 4,257,363 | +0.82(+6.83%) |
Jan 14, 2009 | 11.84 | 12.16 | 11.72 | 12.05 | 5,126,284 | +0.10(+0.81%) |
Jan 13, 2009 | 11.72 | 11.99 | 11.65 | 11.95 | 2,515,154 | +0.14(+1.20%) |
Jan 12, 2009 | 12.17 | 12.26 | 11.68 | 11.81 | 1,270,096 | -0.44(-3.61%) |
Jan 09, 2009 | 12.52 | 12.54 | 11.96 | 12.25 | 1,705,233 | -0.30(-2.36%) |
Jan 08, 2009 | 12.44 | 12.56 | 12.24 | 12.54 | 1,709,119 | +0.09(+0.75%) |
Jan 07, 2009 | 12.42 | 12.64 | 12.32 | 12.45 | 2,237,444 | -0.16(-1.29%) |
Jan 06, 2009 | 12.54 | 12.75 | 12.49 | 12.61 | 2,464,117 | +0.13(+1.01%) |
Jan 05, 2009 | 12.80 | 12.82 | 12.34 | 12.49 | 2,155,816 | -0.35(-2.71%) |
Jan 02, 2009 | 12.26 | 12.89 | 12.16 | 12.84 | 0 | +0.59(+4.83%) |
Jan 01, 2009 | 12.07 | 12.34 | 12.07 | 12.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.07 | 12.34 | 12.07 | 12.24 | 1,514,656 | +0.24(+1.96%) |
Dec 30, 2008 | 11.72 | 12.01 | 11.64 | 12.01 | 1,538,104 | +0.33(+2.85%) |
Dec 29, 2008 | 11.79 | 11.88 | 11.56 | 11.68 | 1,716,034 | -0.10(-0.86%) |
Dec 26, 2008 | 11.70 | 11.82 | 11.53 | 11.78 | 1,617,107 | +0.08(+0.69%) |
Dec 24, 2008 | 11.73 | 11.77 | 11.50 | 11.70 | 867,161 | +0.01(+0.10%) |
Dec 23, 2008 | 11.55 | 11.82 | 11.52 | 11.69 | 4,231,986 | +0.18(+1.59%) |
Dec 22, 2008 | 12.06 | 12.06 | 11.07 | 11.50 | 4,228,756 | -0.60(-4.92%) |
Dec 19, 2008 | 12.22 | 12.33 | 11.93 | 12.10 | 3,434,109 | -0.11(-0.86%) |
Dec 18, 2008 | 12.48 | 12.61 | 11.96 | 12.20 | 3,295,707 | -0.28(-2.21%) |
Dec 17, 2008 | 11.99 | 12.68 | 11.90 | 12.48 | 2,428,361 | +0.36(+3.01%) |
Dec 16, 2008 | 11.51 | 12.20 | 11.35 | 12.12 | 2,712,345 | +0.72(+6.30%) |
Dec 15, 2008 | 11.81 | 11.85 | 11.25 | 11.40 | 2,910,846 | -0.26(-2.26%) |
Dec 12, 2008 | 11.51 | 11.94 | 11.13 | 11.66 | 0 | -0.14(-1.20%) |
Dec 11, 2008 | 12.32 | 12.59 | 11.58 | 11.80 | 3,745,037 | -0.58(-4.71%) |
Dec 10, 2008 | 12.37 | 12.81 | 12.26 | 12.39 | 3,599,728 | -0.06(-0.49%) |
Dec 09, 2008 | 12.72 | 13.03 | 12.33 | 12.45 | 2,390,436 | -0.42(-3.25%) |
Dec 08, 2008 | 13.21 | 13.24 | 12.73 | 12.87 | 4,076,581 | +0.17(+1.31%) |
Dec 05, 2008 | 12.14 | 12.71 | 11.82 | 12.70 | 0 | +0.41(+3.30%) |
Dec 04, 2008 | 13.06 | 13.38 | 11.99 | 12.29 | 3,742,913 | -0.96(-7.22%) |
Dec 03, 2008 | 12.94 | 13.31 | 12.47 | 13.25 | 3,984,122 | +0.19(+1.46%) |
Dec 02, 2008 | 12.84 | 13.34 | 12.71 | 13.06 | 4,137,090 | +0.50(+4.00%) |
Dec 01, 2008 | 13.43 | 13.79 | 12.46 | 12.56 | 2,595,220 | -1.60(-11.31%) |
Nov 28, 2008 | 13.76 | 14.16 | 13.70 | 14.16 | 1,261,523 | +0.32(+2.31%) |
Nov 26, 2008 | 12.85 | 14.00 | 12.74 | 13.84 | 2,847,177 | +0.73(+5.60%) |
Nov 25, 2008 | 12.88 | 13.40 | 12.67 | 13.10 | 9,814,860 | +0.25(+1.96%) |
Nov 24, 2008 | 12.34 | 13.08 | 12.28 | 12.85 | 5,620,054 | +0.69(+5.70%) |
Nov 21, 2008 | 11.71 | 12.35 | 11.34 | 12.16 | 5,457,045 | +0.67(+5.86%) |
Nov 20, 2008 | 11.82 | 12.10 | 11.36 | 11.49 | 4,079,312 | -0.42(-3.51%) |
Nov 19, 2008 | 12.87 | 13.05 | 11.86 | 11.90 | 3,134,934 | -0.96(-7.47%) |
Nov 18, 2008 | 12.47 | 13.07 | 12.34 | 12.87 | 4,179,290 | +0.54(+4.37%) |
Nov 17, 2008 | 11.95 | 12.74 | 11.86 | 12.33 | 2,960,690 | +0.25(+2.05%) |
Nov 14, 2008 | 12.52 | 13.06 | 12.05 | 12.08 | 0 | -0.64(-5.03%) |
Nov 13, 2008 | 11.92 | 12.87 | 11.61 | 12.72 | 5,861,318 | +0.87(+7.32%) |
Nov 12, 2008 | 11.99 | 12.10 | 11.65 | 11.85 | 2,535,703 | -0.41(-3.34%) |
Nov 11, 2008 | 12.35 | 12.62 | 11.97 | 12.26 | 2,069,052 | -0.22(-1.75%) |
Nov 10, 2008 | 12.82 | 13.03 | 12.32 | 12.48 | 1,275,349 | -0.03(-0.23%) |
Nov 07, 2008 | 12.37 | 12.64 | 12.17 | 12.51 | 1,545,343 | +0.23(+1.88%) |
Nov 06, 2008 | 12.94 | 13.29 | 12.25 | 12.28 | 1,837,573 | -0.79(-6.08%) |
Nov 05, 2008 | 13.66 | 13.80 | 13.02 | 13.07 | 1,357,774 | -0.80(-5.76%) |
Nov 04, 2008 | 13.72 | 13.89 | 13.48 | 13.87 | 1,966,912 | +0.47(+3.51%) |