Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.60 | 10.73 | 10.18 | 10.46 | 2,132,739 | -0.03(-0.31%) |
Jan 29, 2009 | 11.19 | 11.19 | 10.48 | 10.49 | 1,494,392 | -1.06(-9.15%) |
Jan 28, 2009 | 10.95 | 11.56 | 10.81 | 11.55 | 2,616,652 | +0.78(+7.20%) |
Jan 27, 2009 | 10.80 | 10.96 | 10.64 | 10.77 | 1,533,030 | +0.15(+1.40%) |
Jan 26, 2009 | 10.42 | 11.26 | 10.29 | 10.62 | 1,717,923 | -0.31(-2.87%) |
Jan 23, 2009 | 10.48 | 11.04 | 10.13 | 10.94 | 1,356,699 | +0.40(+3.84%) |
Jan 22, 2009 | 10.48 | 10.99 | 10.24 | 10.53 | 2,741,784 | -0.18(-1.69%) |
Jan 21, 2009 | 10.57 | 10.76 | 10.16 | 10.71 | 4,420,277 | +0.32(+3.10%) |
Jan 20, 2009 | 11.01 | 11.08 | 10.39 | 10.39 | 3,806,075 | -0.81(-7.22%) |
Jan 16, 2009 | 11.57 | 11.73 | 10.74 | 11.20 | 1,709,745 | -0.04(-0.37%) |
Jan 15, 2009 | 11.09 | 11.52 | 10.75 | 11.24 | 1,600,221 | +0.13(+1.19%) |
Jan 14, 2009 | 11.67 | 11.74 | 11.03 | 11.11 | 1,298,348 | -0.80(-6.72%) |
Jan 13, 2009 | 11.66 | 12.06 | 11.56 | 11.91 | 1,026,559 | +0.23(+1.98%) |
Jan 12, 2009 | 12.15 | 12.18 | 11.57 | 11.68 | 922,392 | -0.45(-3.74%) |
Jan 09, 2009 | 12.58 | 12.58 | 12.00 | 12.13 | 959,774 | -0.45(-3.54%) |
Jan 08, 2009 | 12.59 | 12.86 | 12.21 | 12.58 | 1,690,219 | -0.07(-0.59%) |
Jan 07, 2009 | 12.89 | 13.14 | 12.60 | 12.65 | 1,163,097 | -0.50(-3.83%) |
Jan 06, 2009 | 13.04 | 13.41 | 12.94 | 13.16 | 1,352,639 | +0.24(+1.85%) |
Jan 05, 2009 | 13.14 | 13.15 | 12.75 | 12.92 | 1,254,310 | -0.36(-2.67%) |
Jan 02, 2009 | 12.96 | 13.36 | 12.46 | 13.27 | 1,046,679 | +0.31(+2.36%) |
Dec 31, 2008 | 12.56 | 13.06 | 12.27 | 12.97 | 1,480,563 | +0.35(+2.81%) |
Dec 30, 2008 | 11.92 | 12.62 | 11.70 | 12.61 | 1,094,824 | +0.69(+5.82%) |
Dec 29, 2008 | 12.18 | 12.27 | 11.69 | 11.92 | 606,504 | -0.26(-2.17%) |
Dec 26, 2008 | 12.09 | 12.30 | 11.89 | 12.18 | 869,767 | +0.18(+1.51%) |
Dec 24, 2008 | 12.15 | 12.18 | 11.89 | 12.00 | 459,979 | -0.20(-1.62%) |
Dec 23, 2008 | 12.13 | 12.70 | 12.13 | 12.20 | 1,198,501 | -0.07(-0.54%) |
Dec 22, 2008 | 13.00 | 13.24 | 11.99 | 12.27 | 1,431,731 | -0.79(-6.07%) |
Dec 19, 2008 | 12.49 | 13.38 | 11.74 | 13.06 | 2,823,738 | +0.69(+5.61%) |
Dec 18, 2008 | 12.51 | 12.77 | 12.09 | 12.37 | 1,805,807 | -0.08(-0.66%) |
Dec 17, 2008 | 11.87 | 12.60 | 11.66 | 12.45 | 2,222,646 | +0.38(+3.15%) |
Dec 16, 2008 | 10.82 | 12.10 | 10.79 | 12.07 | 2,222,961 | +1.08(+9.84%) |
Dec 15, 2008 | 11.36 | 11.46 | 10.79 | 10.99 | 1,278,663 | -0.31(-2.70%) |
Dec 12, 2008 | 10.90 | 11.45 | 10.84 | 11.29 | 1,623,640 | -0.07(-0.58%) |
Dec 11, 2008 | 11.75 | 12.09 | 11.30 | 11.36 | 1,570,040 | -0.51(-4.31%) |
Dec 10, 2008 | 12.04 | 12.15 | 11.54 | 11.87 | 1,579,142 | -0.03(-0.28%) |
Dec 09, 2008 | 12.79 | 12.84 | 11.80 | 11.90 | 2,203,652 | -0.92(-7.15%) |
Dec 08, 2008 | 12.38 | 12.84 | 11.87 | 12.82 | 1,971,151 | +0.84(+7.03%) |
Dec 05, 2008 | 11.29 | 11.98 | 11.07 | 11.98 | 1,877,497 | +0.54(+4.77%) |
Dec 04, 2008 | 11.93 | 12.38 | 11.19 | 11.43 | 1,459,180 | -0.80(-6.55%) |
Dec 03, 2008 | 11.42 | 12.29 | 11.07 | 12.23 | 1,067,689 | +0.80(+7.00%) |
Dec 02, 2008 | 11.15 | 11.74 | 10.80 | 11.43 | 1,256,192 | +0.54(+4.92%) |
Dec 01, 2008 | 12.36 | 12.36 | 10.88 | 10.90 | 1,426,113 | -1.87(-14.62%) |
Nov 28, 2008 | 12.33 | 12.76 | 11.79 | 12.76 | 547,341 | +0.27(+2.18%) |
Nov 26, 2008 | 11.39 | 12.52 | 11.23 | 12.49 | 1,605,367 | +0.77(+6.55%) |
Nov 25, 2008 | 11.86 | 11.91 | 11.14 | 11.72 | 1,769,092 | +0.10(+0.85%) |
Nov 24, 2008 | 11.06 | 11.75 | 10.45 | 11.62 | 2,129,641 | +0.78(+7.15%) |
Nov 21, 2008 | 10.48 | 10.94 | 9.600 | 10.85 | 1,542,931 | +0.73(+7.27%) |
Nov 20, 2008 | 11.02 | 11.39 | 10.08 | 10.11 | 1,783,335 | -1.14(-10.13%) |
Nov 19, 2008 | 12.68 | 13.05 | 11.24 | 11.25 | 1,070,513 | -1.49(-11.67%) |
Nov 18, 2008 | 12.79 | 12.98 | 12.02 | 12.74 | 1,136,324 | +0.11(+0.85%) |
Nov 17, 2008 | 12.80 | 13.27 | 12.41 | 12.63 | 1,047,607 | -0.31(-2.36%) |
Nov 14, 2008 | 13.33 | 14.18 | 12.79 | 12.94 | 1,146,991 | -0.73(-5.37%) |
Nov 13, 2008 | 12.33 | 13.68 | 11.54 | 13.67 | 1,220,419 | +1.37(+11.14%) |
Nov 12, 2008 | 13.00 | 13.27 | 12.25 | 12.30 | 956,113 | -0.97(-7.28%) |
Nov 11, 2008 | 13.12 | 13.63 | 12.65 | 13.27 | 911,248 | -0.05(-0.37%) |
Nov 10, 2008 | 14.03 | 14.33 | 13.17 | 13.31 | 769,812 | -0.64(-4.56%) |
Nov 07, 2008 | 13.17 | 13.96 | 13.03 | 13.95 | 871,522 | +0.94(+7.23%) |
Nov 06, 2008 | 13.87 | 14.21 | 12.95 | 13.01 | 1,080,669 | -0.97(-6.91%) |
Nov 05, 2008 | 15.07 | 15.30 | 13.88 | 13.98 | 784,228 | -1.21(-7.94%) |
Nov 04, 2008 | 14.62 | 15.24 | 14.43 | 15.18 | 949,469 | +0.93(+6.55%) |