Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.25 | 13.46 | 12.68 | 13.23 | 191,216 | +0.13(+1.00%) |
Jan 29, 2009 | 13.44 | 13.44 | 13.03 | 13.10 | 292,182 | -0.52(-3.84%) |
Jan 28, 2009 | 13.30 | 13.66 | 13.10 | 13.62 | 303,457 | +0.47(+3.61%) |
Jan 27, 2009 | 13.18 | 13.37 | 12.97 | 13.15 | 193,737 | +0.05(+0.37%) |
Jan 26, 2009 | 12.91 | 13.16 | 12.80 | 13.10 | 280,434 | +0.28(+2.21%) |
Jan 23, 2009 | 12.54 | 12.88 | 12.54 | 12.82 | 270,544 | +0.02(+0.13%) |
Jan 22, 2009 | 13.08 | 13.46 | 12.44 | 12.80 | 154,399 | -0.28(-2.17%) |
Jan 21, 2009 | 12.62 | 13.16 | 12.06 | 13.08 | 237,138 | +0.82(+6.67%) |
Jan 20, 2009 | 13.49 | 13.59 | 12.21 | 12.26 | 275,283 | -0.81(-6.21%) |
Jan 16, 2009 | 13.27 | 13.36 | 12.78 | 13.08 | 182,691 | -0.08(-0.62%) |
Jan 15, 2009 | 12.01 | 13.20 | 11.74 | 13.16 | 291,058 | +1.14(+9.48%) |
Jan 14, 2009 | 12.33 | 12.53 | 11.84 | 12.02 | 160,389 | -0.50(-4.01%) |
Jan 13, 2009 | 12.12 | 12.55 | 12.12 | 12.52 | 123,009 | +0.31(+2.54%) |
Jan 12, 2009 | 12.53 | 12.62 | 12.20 | 12.21 | 142,073 | -0.38(-2.99%) |
Jan 09, 2009 | 12.65 | 13.23 | 12.54 | 12.59 | 170,626 | -0.55(-4.15%) |
Jan 08, 2009 | 12.86 | 13.15 | 12.35 | 13.13 | 284,087 | +0.27(+2.12%) |
Jan 07, 2009 | 13.25 | 13.25 | 12.78 | 12.86 | 247,631 | -0.33(-2.48%) |
Jan 06, 2009 | 13.12 | 13.36 | 12.95 | 13.19 | 352,494 | +0.11(+0.83%) |
Jan 05, 2009 | 13.36 | 13.37 | 12.68 | 13.08 | 397,608 | -0.19(-1.44%) |
Jan 02, 2009 | 13.95 | 13.99 | 13.19 | 13.27 | 648,346 | -0.63(-4.55%) |
Dec 31, 2008 | 12.97 | 14.01 | 12.97 | 13.90 | 481,666 | +0.88(+6.78%) |
Dec 30, 2008 | 12.67 | 13.02 | 12.64 | 13.02 | 207,921 | +0.48(+3.83%) |
Dec 29, 2008 | 12.58 | 12.92 | 12.30 | 12.54 | 288,956 | -0.04(-0.35%) |
Dec 26, 2008 | 12.32 | 12.72 | 12.29 | 12.58 | 82,103 | +0.40(+3.27%) |
Dec 24, 2008 | 12.40 | 12.40 | 12.14 | 12.18 | 123,455 | -0.20(-1.63%) |
Dec 23, 2008 | 12.38 | 12.54 | 12.07 | 12.38 | 138,340 | -0.01(-0.04%) |
Dec 22, 2008 | 12.63 | 12.65 | 11.51 | 12.39 | 381,112 | -0.11(-0.87%) |
Dec 19, 2008 | 12.44 | 12.70 | 12.32 | 12.50 | 303,945 | +0.30(+2.46%) |
Dec 18, 2008 | 12.85 | 12.91 | 11.93 | 12.20 | 418,496 | -0.88(-6.75%) |
Dec 17, 2008 | 12.91 | 13.13 | 12.67 | 13.08 | 431,611 | +0.08(+0.59%) |
Dec 16, 2008 | 12.59 | 13.01 | 12.53 | 13.01 | 270,355 | +0.62(+4.97%) |
Dec 15, 2008 | 12.71 | 12.73 | 12.11 | 12.39 | 254,652 | -0.30(-2.36%) |
Dec 12, 2008 | 11.62 | 12.77 | 11.40 | 12.69 | 430,101 | +0.83(+7.03%) |
Dec 11, 2008 | 11.95 | 12.04 | 11.51 | 11.86 | 292,004 | -0.23(-1.89%) |
Dec 10, 2008 | 11.45 | 12.13 | 11.34 | 12.08 | 229,967 | +0.76(+6.69%) |
Dec 09, 2008 | 11.62 | 12.16 | 11.02 | 11.33 | 491,719 | -0.38(-3.26%) |
Dec 08, 2008 | 12.04 | 12.44 | 11.48 | 11.71 | 433,499 | -0.09(-0.79%) |
Dec 05, 2008 | 11.24 | 11.80 | 10.99 | 11.80 | 348,896 | +0.43(+3.74%) |
Dec 04, 2008 | 11.64 | 11.85 | 11.16 | 11.38 | 504,122 | -0.37(-3.16%) |
Dec 03, 2008 | 11.39 | 12.05 | 11.15 | 11.75 | 840,884 | +0.27(+2.38%) |
Dec 02, 2008 | 11.05 | 11.51 | 10.40 | 11.47 | 726,683 | +0.62(+5.67%) |
Dec 01, 2008 | 10.91 | 11.31 | 10.77 | 10.86 | 438,921 | -0.27(-2.40%) |
Nov 28, 2008 | 10.42 | 11.17 | 10.42 | 11.13 | 115,777 | +0.57(+5.37%) |
Nov 26, 2008 | 10.05 | 10.58 | 10.05 | 10.56 | 399,562 | +0.32(+3.09%) |
Nov 25, 2008 | 10.38 | 10.38 | 9.736 | 10.24 | 388,315 | +0.23(+2.34%) |
Nov 24, 2008 | 9.605 | 10.24 | 9.299 | 10.01 | 630,744 | +0.47(+4.97%) |
Nov 21, 2008 | 9.147 | 9.637 | 8.318 | 9.534 | 425,144 | +0.54(+6.00%) |
Nov 20, 2008 | 9.158 | 9.627 | 8.727 | 8.994 | 220,983 | -0.21(-2.25%) |
Nov 19, 2008 | 10.05 | 10.16 | 9.196 | 9.201 | 192,689 | -0.89(-8.81%) |
Nov 18, 2008 | 10.19 | 10.49 | 9.605 | 10.09 | 245,909 | -0.07(-0.70%) |
Nov 17, 2008 | 10.44 | 10.65 | 10.09 | 10.16 | 191,484 | -0.35(-3.32%) |
Nov 14, 2008 | 10.89 | 11.17 | 10.43 | 10.51 | 305,593 | -0.55(-4.98%) |
Nov 13, 2008 | 10.71 | 11.09 | 9.948 | 11.06 | 251,843 | +0.40(+3.73%) |
Nov 12, 2008 | 11.07 | 11.33 | 10.64 | 10.66 | 130,479 | -0.55(-4.86%) |
Nov 11, 2008 | 11.40 | 11.69 | 11.17 | 11.21 | 192,710 | -0.23(-2.00%) |
Nov 10, 2008 | 11.53 | 11.57 | 11.28 | 11.44 | 167,551 | +0.10(+0.91%) |
Nov 07, 2008 | 11.34 | 11.45 | 11.12 | 11.33 | 215,804 | +0.10(+0.87%) |
Nov 06, 2008 | 11.05 | 11.64 | 11.04 | 11.23 | 262,423 | +0.14(+1.23%) |
Nov 05, 2008 | 11.34 | 11.45 | 11.05 | 11.10 | 448,800 | -0.35(-3.05%) |
Nov 04, 2008 | 11.45 | 11.45 | 11.17 | 11.45 | 299,952 | +0.00(+0.00%) |