Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.89 | 12.11 | 11.72 | 11.77 | 0 | -0.22(-1.80%) |
Jan 29, 2009 | 12.09 | 12.23 | 11.85 | 11.98 | 981,801 | -0.32(-2.57%) |
Jan 28, 2009 | 12.30 | 12.44 | 12.01 | 12.30 | 808,032 | +0.38(+3.19%) |
Jan 27, 2009 | 11.81 | 12.03 | 11.76 | 11.92 | 431,426 | +0.17(+1.45%) |
Jan 26, 2009 | 11.82 | 12.08 | 11.61 | 11.75 | 577,474 | -0.08(-0.66%) |
Jan 23, 2009 | 11.28 | 11.89 | 11.18 | 11.83 | 878,433 | +0.33(+2.83%) |
Jan 22, 2009 | 11.28 | 11.61 | 11.11 | 11.50 | 972,071 | +0.16(+1.37%) |
Jan 21, 2009 | 11.16 | 11.49 | 10.76 | 11.34 | 1,069,793 | +0.62(+5.77%) |
Jan 20, 2009 | 11.43 | 11.43 | 10.71 | 10.72 | 635,837 | -1.09(-9.24%) |
Jan 16, 2009 | 11.89 | 11.89 | 11.25 | 11.82 | 0 | +0.36(+3.12%) |
Jan 15, 2009 | 11.43 | 11.56 | 10.99 | 11.46 | 735,861 | +0.10(+0.85%) |
Jan 14, 2009 | 11.77 | 11.80 | 11.24 | 11.36 | 1,118,481 | -0.66(-5.46%) |
Jan 13, 2009 | 12.05 | 12.33 | 11.88 | 12.02 | 988,827 | +0.02(+0.15%) |
Jan 12, 2009 | 12.17 | 12.25 | 11.89 | 12.00 | 527,938 | -0.32(-2.61%) |
Jan 09, 2009 | 12.31 | 12.54 | 11.88 | 12.32 | 787,937 | +0.13(+1.09%) |
Jan 08, 2009 | 12.17 | 12.25 | 11.75 | 12.19 | 657,238 | +0.14(+1.14%) |
Jan 07, 2009 | 12.41 | 12.52 | 11.89 | 12.05 | 739,316 | -0.44(-3.53%) |
Jan 06, 2009 | 12.94 | 13.00 | 12.36 | 12.49 | 993,935 | -0.14(-1.13%) |
Jan 05, 2009 | 13.10 | 13.14 | 12.53 | 12.63 | 1,294,550 | -0.27(-2.10%) |
Jan 02, 2009 | 12.30 | 13.05 | 12.26 | 12.90 | 0 | +0.26(+2.07%) |
Jan 01, 2009 | 12.37 | 12.75 | 12.36 | 12.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.37 | 12.75 | 12.36 | 12.64 | 432,377 | +0.27(+2.19%) |
Dec 30, 2008 | 12.18 | 12.60 | 12.07 | 12.37 | 520,539 | +0.56(+4.78%) |
Dec 29, 2008 | 11.87 | 11.95 | 11.73 | 11.81 | 546,976 | -0.46(-3.78%) |
Dec 26, 2008 | 12.53 | 12.62 | 12.16 | 12.27 | 0 | -0.29(-2.34%) |
Dec 24, 2008 | 12.75 | 12.75 | 12.39 | 12.56 | 199,458 | -0.11(-0.90%) |
Dec 23, 2008 | 12.90 | 13.03 | 12.60 | 12.68 | 522,374 | -0.20(-1.53%) |
Dec 22, 2008 | 12.83 | 12.96 | 12.62 | 12.88 | 788,759 | -0.17(-1.34%) |
Dec 19, 2008 | 13.24 | 13.49 | 12.87 | 13.05 | 1,125,311 | +0.24(+1.86%) |
Dec 18, 2008 | 13.07 | 13.24 | 12.64 | 12.81 | 1,157,510 | -0.07(-0.53%) |
Dec 17, 2008 | 13.00 | 13.29 | 12.69 | 12.88 | 1,012,197 | -0.97(-7.02%) |
Dec 16, 2008 | 13.37 | 13.90 | 13.23 | 13.85 | 1,118,353 | +0.67(+5.04%) |
Dec 15, 2008 | 13.33 | 13.44 | 12.99 | 13.19 | 1,135,891 | -0.18(-1.37%) |
Dec 12, 2008 | 12.89 | 13.73 | 12.89 | 13.37 | 0 | +0.52(+4.07%) |
Dec 11, 2008 | 13.50 | 14.00 | 12.61 | 12.85 | 1,286,475 | -0.28(-2.13%) |
Dec 10, 2008 | 13.18 | 13.54 | 12.95 | 13.13 | 1,880,485 | +0.27(+2.11%) |
Dec 09, 2008 | 13.23 | 13.45 | 12.71 | 12.86 | 1,591,520 | -0.95(-6.85%) |
Dec 08, 2008 | 14.50 | 14.77 | 13.73 | 13.80 | 2,387,682 | -0.70(-4.84%) |
Dec 05, 2008 | 13.18 | 14.94 | 12.82 | 14.50 | 0 | +0.87(+6.36%) |
Dec 04, 2008 | 13.83 | 14.16 | 13.26 | 13.64 | 873,101 | -0.53(-3.76%) |
Dec 03, 2008 | 13.78 | 14.64 | 13.66 | 14.17 | 800,906 | -0.40(-2.77%) |
Dec 02, 2008 | 14.12 | 14.58 | 13.87 | 14.57 | 761,286 | +0.71(+5.13%) |
Dec 01, 2008 | 14.00 | 14.57 | 13.76 | 13.86 | 725,414 | -1.27(-8.40%) |
Nov 28, 2008 | 15.20 | 15.30 | 14.94 | 15.13 | 437,733 | -0.19(-1.23%) |
Nov 26, 2008 | 14.11 | 15.61 | 14.11 | 15.32 | 938,392 | +0.89(+6.17%) |
Nov 25, 2008 | 14.43 | 14.52 | 13.83 | 14.43 | 889,105 | +0.20(+1.39%) |
Nov 24, 2008 | 13.68 | 14.69 | 13.38 | 14.23 | 780,228 | +0.98(+7.37%) |
Nov 21, 2008 | 12.82 | 13.28 | 12.14 | 13.26 | 1,183,858 | +1.38(+11.63%) |
Nov 20, 2008 | 13.01 | 13.01 | 11.64 | 11.88 | 422,072 | -1.09(-8.42%) |
Nov 19, 2008 | 13.73 | 13.90 | 12.84 | 12.97 | 454,188 | -0.91(-6.55%) |
Nov 18, 2008 | 14.33 | 14.47 | 13.52 | 13.88 | 596,002 | -0.40(-2.80%) |
Nov 17, 2008 | 13.39 | 14.66 | 13.29 | 14.28 | 844,914 | +0.71(+5.21%) |
Nov 14, 2008 | 14.16 | 14.46 | 13.49 | 13.57 | 0 | -1.65(-10.82%) |
Nov 13, 2008 | 13.13 | 15.29 | 12.69 | 15.22 | 1,066,442 | +2.78(+22.35%) |
Nov 12, 2008 | 13.73 | 13.73 | 12.28 | 12.44 | 859,265 | -1.69(-11.98%) |
Nov 11, 2008 | 13.91 | 14.45 | 13.15 | 14.13 | 738,751 | +0.03(+0.20%) |
Nov 10, 2008 | 15.26 | 15.53 | 13.90 | 14.10 | 745,706 | -0.83(-5.56%) |
Nov 07, 2008 | 14.85 | 15.25 | 14.36 | 14.93 | 0 | +0.67(+4.70%) |
Nov 06, 2008 | 14.45 | 15.11 | 14.07 | 14.26 | 1,269,414 | -0.14(-0.96%) |
Nov 05, 2008 | 14.94 | 15.45 | 14.34 | 14.40 | 1,449,965 | -1.15(-7.40%) |
Nov 04, 2008 | 14.79 | 15.55 | 14.67 | 15.55 | 849,422 | +0.96(+6.60%) |