Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.89 | 10.99 | 10.38 | 10.49 | 0 | -0.39(-3.63%) |
Jan 29, 2009 | 10.96 | 11.19 | 10.85 | 10.88 | 1,321,817 | -0.33(-2.97%) |
Jan 28, 2009 | 11.23 | 11.26 | 11.08 | 11.22 | 2,648,112 | +0.28(+2.55%) |
Jan 27, 2009 | 10.84 | 11.09 | 10.64 | 10.94 | 4,405,308 | -0.09(-0.84%) |
Jan 26, 2009 | 10.61 | 11.51 | 10.41 | 11.03 | 4,847,109 | +0.43(+4.01%) |
Jan 23, 2009 | 10.25 | 10.82 | 10.14 | 10.61 | 3,366,856 | +0.15(+1.41%) |
Jan 22, 2009 | 10.47 | 10.60 | 10.16 | 10.46 | 2,523,777 | -0.12(-1.10%) |
Jan 21, 2009 | 10.34 | 10.61 | 10.00 | 10.57 | 2,272,480 | +0.46(+4.59%) |
Jan 20, 2009 | 10.91 | 10.97 | 10.10 | 10.11 | 2,908,159 | -0.98(-8.80%) |
Jan 16, 2009 | 11.44 | 11.57 | 10.79 | 11.09 | 3,560,899 | -0.11(-0.97%) |
Jan 15, 2009 | 10.93 | 11.28 | 10.63 | 11.19 | 2,724,201 | +0.29(+2.63%) |
Jan 14, 2009 | 11.05 | 11.28 | 10.77 | 10.91 | 2,114,216 | -0.45(-3.95%) |
Jan 13, 2009 | 11.30 | 11.49 | 11.14 | 11.36 | 2,408,472 | -0.04(-0.34%) |
Jan 12, 2009 | 11.65 | 11.92 | 11.29 | 11.40 | 2,148,219 | -0.30(-2.58%) |
Jan 09, 2009 | 12.05 | 12.16 | 11.70 | 11.70 | 2,255,179 | -0.35(-2.89%) |
Jan 08, 2009 | 12.05 | 12.08 | 11.77 | 12.05 | 1,879,063 | +0.10(+0.84%) |
Jan 07, 2009 | 11.91 | 12.38 | 11.88 | 11.95 | 2,397,108 | -0.21(-1.72%) |
Jan 06, 2009 | 11.87 | 12.21 | 11.87 | 12.15 | 3,332,624 | +0.39(+3.29%) |
Jan 05, 2009 | 11.88 | 11.98 | 11.58 | 11.77 | 1,913,323 | -0.04(-0.33%) |
Jan 02, 2009 | 11.77 | 11.90 | 11.52 | 11.81 | 0 | +0.24(+2.07%) |
Jan 01, 2009 | 11.35 | 11.68 | 11.35 | 11.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.35 | 11.68 | 11.35 | 11.57 | 1,895,357 | +0.17(+1.50%) |
Dec 30, 2008 | 11.27 | 11.50 | 11.14 | 11.40 | 2,019,486 | +0.28(+2.51%) |
Dec 29, 2008 | 11.32 | 11.50 | 11.00 | 11.12 | 1,194,838 | -0.23(-2.05%) |
Dec 26, 2008 | 11.36 | 11.46 | 11.20 | 11.35 | 693,955 | +0.10(+0.89%) |
Dec 24, 2008 | 11.16 | 11.33 | 11.10 | 11.25 | 453,253 | +0.12(+1.04%) |
Dec 23, 2008 | 11.50 | 11.58 | 11.09 | 11.13 | 1,805,035 | -0.18(-1.57%) |
Dec 22, 2008 | 11.43 | 11.57 | 11.05 | 11.31 | 1,909,620 | -0.19(-1.62%) |
Dec 19, 2008 | 11.40 | 12.05 | 11.20 | 11.50 | 2,576,003 | +0.11(+0.95%) |
Dec 18, 2008 | 11.50 | 11.69 | 11.22 | 11.39 | 2,405,825 | -0.18(-1.54%) |
Dec 17, 2008 | 11.57 | 11.71 | 11.37 | 11.57 | 2,769,081 | +0.01(+0.07%) |
Dec 16, 2008 | 11.69 | 11.71 | 11.29 | 11.56 | 4,130,619 | +0.10(+0.88%) |
Dec 15, 2008 | 11.49 | 12.29 | 11.32 | 11.46 | 2,478,038 | +0.04(+0.34%) |
Dec 12, 2008 | 10.77 | 11.58 | 10.72 | 11.42 | 1,623,744 | +0.36(+3.22%) |
Dec 11, 2008 | 11.57 | 11.76 | 10.96 | 11.06 | 1,776,896 | -0.69(-5.86%) |
Dec 10, 2008 | 11.72 | 11.94 | 11.53 | 11.75 | 1,643,004 | +0.13(+1.13%) |
Dec 09, 2008 | 11.87 | 12.12 | 11.53 | 11.62 | 1,970,348 | -0.38(-3.16%) |
Dec 08, 2008 | 11.91 | 12.32 | 11.81 | 12.00 | 2,216,664 | +0.39(+3.33%) |
Dec 05, 2008 | 11.34 | 11.61 | 10.70 | 11.61 | 1,857,598 | +0.09(+0.74%) |
Dec 04, 2008 | 11.53 | 11.92 | 11.27 | 11.53 | 1,256,681 | -0.17(-1.46%) |
Dec 03, 2008 | 11.33 | 11.74 | 10.98 | 11.70 | 1,365,334 | +0.17(+1.48%) |
Dec 02, 2008 | 11.23 | 11.62 | 11.15 | 11.53 | 1,268,308 | +0.47(+4.27%) |
Dec 01, 2008 | 11.98 | 12.34 | 11.03 | 11.05 | 2,103,443 | -1.20(-9.79%) |
Nov 28, 2008 | 11.77 | 12.34 | 11.77 | 12.25 | 822,370 | +0.39(+3.26%) |
Nov 26, 2008 | 11.28 | 11.90 | 10.88 | 11.87 | 1,087,318 | +0.42(+3.65%) |
Nov 25, 2008 | 11.29 | 11.51 | 10.89 | 11.45 | 1,793,192 | +0.36(+3.21%) |
Nov 24, 2008 | 10.01 | 11.36 | 9.948 | 11.09 | 2,440,423 | +1.26(+12.83%) |
Nov 21, 2008 | 9.940 | 10.06 | 9.298 | 9.832 | 3,119,373 | +0.07(+0.71%) |
Nov 20, 2008 | 10.76 | 10.97 | 9.723 | 9.762 | 2,686,563 | -1.11(-10.25%) |
Nov 19, 2008 | 12.20 | 12.22 | 10.87 | 10.88 | 1,877,840 | -0.99(-8.35%) |
Nov 18, 2008 | 12.05 | 12.15 | 11.47 | 11.87 | 2,259,034 | -0.21(-1.73%) |
Nov 17, 2008 | 12.20 | 12.48 | 11.99 | 12.08 | 1,524,312 | -0.30(-2.44%) |
Nov 14, 2008 | 13.16 | 13.16 | 12.38 | 12.38 | 0 | -0.41(-3.21%) |
Nov 13, 2008 | 11.70 | 12.79 | 11.39 | 12.79 | 2,468,767 | +1.12(+9.62%) |
Nov 12, 2008 | 11.98 | 12.05 | 11.63 | 11.67 | 1,187,862 | -0.54(-4.44%) |
Nov 11, 2008 | 12.23 | 12.50 | 11.77 | 12.21 | 1,735,584 | -0.15(-1.25%) |
Nov 10, 2008 | 12.94 | 12.94 | 12.21 | 12.36 | 1,279,119 | -0.35(-2.74%) |
Nov 07, 2008 | 12.39 | 12.76 | 12.33 | 12.71 | 1,251,638 | +0.40(+3.27%) |
Nov 06, 2008 | 12.94 | 13.13 | 12.28 | 12.31 | 1,758,241 | -0.70(-5.36%) |
Nov 05, 2008 | 13.25 | 13.53 | 12.96 | 13.01 | 1,758,108 | -0.41(-3.06%) |
Nov 04, 2008 | 13.39 | 13.59 | 13.15 | 13.42 | 1,921,022 | +0.30(+2.30%) |