Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.90 | 12.94 | 12.48 | 12.57 | 0 | -0.24(-1.91%) |
Jan 29, 2009 | 13.17 | 13.18 | 12.77 | 12.81 | 1,556,754 | -0.41(-3.11%) |
Jan 28, 2009 | 13.02 | 13.28 | 12.83 | 13.22 | 1,929,087 | +0.51(+3.98%) |
Jan 27, 2009 | 12.66 | 12.76 | 12.55 | 12.72 | 2,284,228 | +0.06(+0.44%) |
Jan 26, 2009 | 12.52 | 12.87 | 12.41 | 12.66 | 2,252,094 | +0.19(+1.52%) |
Jan 23, 2009 | 12.27 | 12.58 | 12.01 | 12.47 | 2,429,391 | -0.06(-0.44%) |
Jan 22, 2009 | 12.34 | 12.65 | 12.34 | 12.53 | 2,903,117 | -0.25(-1.98%) |
Jan 21, 2009 | 12.72 | 12.81 | 12.39 | 12.78 | 2,562,771 | +0.21(+1.70%) |
Jan 20, 2009 | 12.84 | 13.09 | 12.55 | 12.57 | 2,930,211 | -0.42(-3.22%) |
Jan 16, 2009 | 13.27 | 13.36 | 12.81 | 12.98 | 3,695,353 | +0.00(+0.00%) |
Jan 15, 2009 | 12.67 | 13.21 | 12.60 | 12.98 | 3,279,168 | +0.11(+0.86%) |
Jan 14, 2009 | 13.10 | 13.32 | 12.68 | 12.87 | 2,625,299 | -0.43(-3.26%) |
Jan 13, 2009 | 12.82 | 13.44 | 12.79 | 13.31 | 2,593,118 | +0.46(+3.56%) |
Jan 12, 2009 | 13.21 | 13.33 | 12.75 | 12.85 | 1,306,756 | -0.43(-3.27%) |
Jan 09, 2009 | 13.47 | 13.52 | 13.20 | 13.28 | 1,818,633 | -0.27(-1.98%) |
Jan 08, 2009 | 13.15 | 13.62 | 13.15 | 13.55 | 1,999,944 | +0.12(+0.88%) |
Jan 07, 2009 | 13.32 | 13.66 | 12.89 | 13.43 | 3,490,833 | -0.32(-2.35%) |
Jan 06, 2009 | 13.72 | 13.86 | 13.54 | 13.76 | 3,165,536 | +0.21(+1.57%) |
Jan 05, 2009 | 13.36 | 13.59 | 13.18 | 13.55 | 1,981,312 | +0.08(+0.59%) |
Jan 02, 2009 | 12.92 | 13.52 | 12.81 | 13.47 | 0 | +0.62(+4.79%) |
Jan 01, 2009 | 12.58 | 12.92 | 12.38 | 12.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.58 | 12.92 | 12.38 | 12.85 | 1,938,821 | +0.32(+2.58%) |
Dec 30, 2008 | 12.47 | 12.61 | 12.31 | 12.53 | 1,376,141 | +0.11(+0.89%) |
Dec 29, 2008 | 12.68 | 12.73 | 12.23 | 12.42 | 1,197,058 | -0.29(-2.30%) |
Dec 26, 2008 | 12.70 | 12.83 | 12.54 | 12.71 | 463,205 | +0.03(+0.25%) |
Dec 24, 2008 | 12.68 | 12.73 | 12.45 | 12.68 | 356,323 | -0.01(-0.06%) |
Dec 23, 2008 | 13.23 | 13.23 | 12.53 | 12.68 | 1,147,553 | -0.21(-1.65%) |
Dec 22, 2008 | 13.43 | 13.43 | 12.62 | 12.90 | 2,293,000 | -0.49(-3.66%) |
Dec 19, 2008 | 13.18 | 13.62 | 13.12 | 13.39 | 2,671,521 | +0.31(+2.35%) |
Dec 18, 2008 | 13.22 | 13.38 | 12.92 | 13.08 | 2,252,432 | -0.13(-0.96%) |
Dec 17, 2008 | 12.47 | 13.36 | 12.46 | 13.21 | 3,471,879 | +0.48(+3.79%) |
Dec 16, 2008 | 12.55 | 12.80 | 12.44 | 12.72 | 3,691,325 | +0.48(+3.94%) |
Dec 15, 2008 | 12.93 | 13.10 | 12.03 | 12.24 | 2,283,975 | -0.77(-5.95%) |
Dec 12, 2008 | 12.23 | 13.02 | 12.23 | 13.02 | 1,398,671 | +0.39(+3.13%) |
Dec 11, 2008 | 12.83 | 13.21 | 12.55 | 12.62 | 1,525,841 | -0.47(-3.62%) |
Dec 10, 2008 | 13.26 | 13.30 | 12.86 | 13.10 | 2,963,031 | -0.04(-0.30%) |
Dec 09, 2008 | 13.55 | 13.55 | 12.95 | 13.13 | 2,162,491 | -0.29(-2.18%) |
Dec 08, 2008 | 13.54 | 13.59 | 13.22 | 13.43 | 2,644,621 | -0.04(-0.29%) |
Dec 05, 2008 | 12.66 | 13.52 | 12.27 | 13.47 | 2,934,943 | +0.73(+5.77%) |
Dec 04, 2008 | 13.17 | 13.37 | 12.49 | 12.73 | 3,535,583 | -0.66(-4.90%) |
Dec 03, 2008 | 12.88 | 13.51 | 12.72 | 13.39 | 2,128,459 | +0.29(+2.23%) |
Dec 02, 2008 | 12.87 | 13.59 | 12.61 | 13.10 | 3,495,313 | +0.49(+3.88%) |
Dec 01, 2008 | 13.13 | 13.15 | 12.61 | 12.61 | 2,251,913 | -0.96(-7.10%) |
Nov 28, 2008 | 13.25 | 13.62 | 13.25 | 13.57 | 1,053,110 | +0.24(+1.84%) |
Nov 26, 2008 | 12.23 | 13.36 | 12.04 | 13.32 | 1,665,334 | +0.93(+7.52%) |
Nov 25, 2008 | 12.42 | 12.46 | 11.97 | 12.39 | 2,845,132 | +0.27(+2.21%) |
Nov 24, 2008 | 11.12 | 12.37 | 10.92 | 12.12 | 3,568,056 | +1.22(+11.23%) |
Nov 21, 2008 | 10.69 | 11.01 | 8.807 | 10.90 | 10,045,966 | +0.32(+2.99%) |
Nov 20, 2008 | 11.22 | 11.69 | 10.48 | 10.58 | 3,044,447 | -0.82(-7.20%) |
Nov 19, 2008 | 12.18 | 12.56 | 11.37 | 11.41 | 2,017,846 | -0.73(-5.99%) |
Nov 18, 2008 | 12.08 | 12.41 | 11.60 | 12.13 | 2,591,548 | -0.08(-0.65%) |
Nov 17, 2008 | 12.34 | 12.64 | 12.13 | 12.21 | 1,769,287 | -0.31(-2.46%) |
Nov 14, 2008 | 12.99 | 13.27 | 12.48 | 12.52 | 1,876,604 | -0.77(-5.77%) |
Nov 13, 2008 | 12.13 | 13.28 | 11.65 | 13.28 | 2,784,798 | +1.36(+11.39%) |
Nov 12, 2008 | 11.79 | 11.99 | 11.64 | 11.93 | 2,258,610 | -0.12(-0.98%) |
Nov 11, 2008 | 12.57 | 12.65 | 11.90 | 12.04 | 1,186,907 | -0.65(-5.10%) |
Nov 10, 2008 | 13.03 | 13.18 | 12.51 | 12.69 | 1,421,129 | -0.07(-0.56%) |
Nov 07, 2008 | 12.44 | 13.07 | 12.41 | 12.76 | 1,442,507 | +0.47(+3.86%) |
Nov 06, 2008 | 12.64 | 12.83 | 12.15 | 12.29 | 2,515,866 | -0.49(-3.83%) |
Nov 05, 2008 | 13.03 | 13.60 | 12.72 | 12.78 | 2,014,202 | -0.46(-3.46%) |
Nov 04, 2008 | 12.56 | 13.29 | 12.56 | 13.24 | 2,170,866 | +1.03(+8.41%) |