Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.32 | 10.33 | 10.05 | 10.16 | 558,335 | -0.05(-0.52%) |
Jan 29, 2009 | 10.35 | 10.46 | 10.11 | 10.22 | 291,112 | -0.25(-2.39%) |
Jan 28, 2009 | 10.54 | 10.57 | 10.30 | 10.47 | 314,920 | +0.07(+0.63%) |
Jan 27, 2009 | 10.36 | 10.54 | 10.32 | 10.40 | 200,521 | +0.05(+0.46%) |
Jan 26, 2009 | 10.19 | 10.58 | 10.18 | 10.35 | 322,802 | +0.15(+1.52%) |
Jan 23, 2009 | 9.923 | 10.30 | 9.923 | 10.20 | 542,117 | +0.02(+0.23%) |
Jan 22, 2009 | 10.19 | 10.37 | 10.11 | 10.17 | 719,177 | -0.26(-2.51%) |
Jan 21, 2009 | 10.13 | 10.47 | 10.13 | 10.44 | 896,451 | +0.31(+3.06%) |
Jan 20, 2009 | 10.32 | 10.42 | 10.11 | 10.13 | 580,607 | -0.33(-3.13%) |
Jan 16, 2009 | 10.22 | 10.48 | 10.11 | 10.45 | 360,802 | +0.30(+2.93%) |
Jan 15, 2009 | 10.18 | 10.32 | 9.804 | 10.16 | 923,896 | -0.03(-0.29%) |
Jan 14, 2009 | 10.52 | 10.76 | 10.12 | 10.19 | 602,458 | -0.58(-5.42%) |
Jan 13, 2009 | 10.69 | 10.84 | 10.58 | 10.77 | 474,775 | +0.07(+0.67%) |
Jan 12, 2009 | 10.70 | 10.98 | 10.58 | 10.70 | 749,710 | -0.02(-0.22%) |
Jan 09, 2009 | 10.92 | 11.31 | 10.70 | 10.72 | 641,759 | -0.52(-4.61%) |
Jan 08, 2009 | 11.35 | 11.35 | 11.11 | 11.24 | 376,570 | -0.13(-1.15%) |
Jan 07, 2009 | 11.64 | 11.70 | 11.27 | 11.37 | 431,619 | -0.52(-4.41%) |
Jan 06, 2009 | 11.79 | 12.06 | 11.52 | 11.89 | 580,026 | +0.23(+1.99%) |
Jan 05, 2009 | 11.89 | 12.02 | 11.51 | 11.66 | 311,037 | -0.17(-1.46%) |
Jan 02, 2009 | 11.50 | 11.92 | 11.33 | 11.84 | 297,740 | +0.36(+3.17%) |
Dec 31, 2008 | 11.38 | 11.64 | 11.32 | 11.47 | 329,862 | +0.14(+1.26%) |
Dec 30, 2008 | 11.23 | 11.33 | 11.01 | 11.33 | 342,952 | +0.24(+2.20%) |
Dec 29, 2008 | 11.28 | 11.33 | 10.94 | 11.08 | 194,213 | -0.18(-1.59%) |
Dec 26, 2008 | 11.22 | 11.54 | 10.86 | 11.26 | 176,153 | +0.12(+1.07%) |
Dec 24, 2008 | 11.04 | 11.32 | 11.04 | 11.14 | 232,087 | +0.14(+1.30%) |
Dec 23, 2008 | 11.36 | 11.57 | 10.95 | 11.00 | 403,021 | -0.27(-2.43%) |
Dec 22, 2008 | 11.59 | 11.61 | 11.03 | 11.28 | 826,557 | -0.23(-1.97%) |
Dec 19, 2008 | 11.61 | 11.95 | 11.26 | 11.50 | 869,832 | +0.21(+1.85%) |
Dec 18, 2008 | 11.50 | 12.04 | 11.20 | 11.29 | 753,949 | -0.43(-3.71%) |
Dec 17, 2008 | 11.46 | 11.87 | 11.26 | 11.73 | 638,186 | +0.16(+1.39%) |
Dec 16, 2008 | 11.36 | 11.66 | 11.15 | 11.57 | 686,070 | +0.45(+4.07%) |
Dec 15, 2008 | 11.60 | 11.73 | 10.88 | 11.11 | 507,084 | -0.43(-3.72%) |
Dec 12, 2008 | 11.14 | 11.72 | 11.14 | 11.54 | 428,801 | +0.14(+1.20%) |
Dec 11, 2008 | 11.89 | 12.34 | 11.28 | 11.41 | 346,436 | -0.67(-5.53%) |
Dec 10, 2008 | 12.00 | 12.31 | 11.87 | 12.07 | 244,419 | +0.18(+1.55%) |
Dec 09, 2008 | 11.84 | 12.32 | 11.68 | 11.89 | 415,494 | -0.10(-0.84%) |
Dec 08, 2008 | 12.01 | 12.39 | 11.79 | 11.99 | 618,958 | +0.32(+2.76%) |
Dec 05, 2008 | 11.05 | 11.75 | 11.02 | 11.67 | 468,612 | +0.39(+3.49%) |
Dec 04, 2008 | 11.43 | 11.78 | 11.04 | 11.28 | 353,712 | -0.31(-2.67%) |
Dec 03, 2008 | 11.37 | 11.94 | 11.20 | 11.59 | 1,051,550 | -0.14(-1.22%) |
Dec 02, 2008 | 11.57 | 11.83 | 11.25 | 11.73 | 364,578 | +0.39(+3.41%) |
Dec 01, 2008 | 12.34 | 12.68 | 11.25 | 11.34 | 421,964 | -1.33(-10.53%) |
Nov 28, 2008 | 12.31 | 12.68 | 12.31 | 12.68 | 85,258 | +0.17(+1.33%) |
Nov 26, 2008 | 11.98 | 12.56 | 11.98 | 12.51 | 395,730 | +0.22(+1.79%) |
Nov 25, 2008 | 12.57 | 12.57 | 11.95 | 12.29 | 356,422 | -0.17(-1.34%) |
Nov 24, 2008 | 11.73 | 12.50 | 11.14 | 12.45 | 501,876 | +0.96(+8.40%) |
Nov 21, 2008 | 10.63 | 11.50 | 10.24 | 11.49 | 670,288 | +0.94(+8.92%) |
Nov 20, 2008 | 11.19 | 11.59 | 10.51 | 10.55 | 489,650 | -0.64(-5.70%) |
Nov 19, 2008 | 12.31 | 12.31 | 11.15 | 11.19 | 369,499 | -1.11(-9.06%) |
Nov 18, 2008 | 12.49 | 12.79 | 11.79 | 12.30 | 275,777 | -0.10(-0.77%) |
Nov 17, 2008 | 12.29 | 12.80 | 12.16 | 12.40 | 316,089 | +0.00(+0.00%) |
Nov 14, 2008 | 12.93 | 13.35 | 12.30 | 12.40 | 369,036 | -0.86(-6.47%) |
Nov 13, 2008 | 12.40 | 13.37 | 11.60 | 13.25 | 463,152 | +0.83(+6.71%) |
Nov 12, 2008 | 13.10 | 13.44 | 12.38 | 12.42 | 383,103 | -0.86(-6.50%) |
Nov 11, 2008 | 13.21 | 13.68 | 13.16 | 13.28 | 192,450 | -0.02(-0.18%) |
Nov 10, 2008 | 13.85 | 13.85 | 13.25 | 13.31 | 351,048 | -0.23(-1.67%) |
Nov 07, 2008 | 13.61 | 13.91 | 13.19 | 13.53 | 312,306 | +0.09(+0.67%) |
Nov 06, 2008 | 13.80 | 13.96 | 13.44 | 13.44 | 213,028 | -0.43(-3.13%) |
Nov 05, 2008 | 14.28 | 14.71 | 13.85 | 13.88 | 417,878 | -0.63(-4.31%) |
Nov 04, 2008 | 14.43 | 14.81 | 14.28 | 14.50 | 540,391 | +0.23(+1.63%) |