Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.47 | 10.47 | 9.982 | 10.20 | 0 | -0.10(-0.93%) |
Jan 29, 2009 | 10.65 | 10.80 | 10.24 | 10.30 | 3,046,200 | -0.52(-4.83%) |
Jan 28, 2009 | 10.79 | 11.12 | 10.69 | 10.82 | 3,731,771 | +0.43(+4.11%) |
Jan 27, 2009 | 10.11 | 10.45 | 10.08 | 10.39 | 3,845,507 | +0.40(+4.03%) |
Jan 26, 2009 | 9.800 | 10.17 | 9.654 | 9.991 | 4,098,732 | +0.53(+5.62%) |
Jan 23, 2009 | 9.667 | 9.787 | 9.435 | 9.459 | 4,866,317 | -0.44(-4.48%) |
Jan 22, 2009 | 10.20 | 10.24 | 9.874 | 9.904 | 4,596,438 | -0.78(-7.34%) |
Jan 21, 2009 | 10.54 | 10.69 | 9.891 | 10.69 | 3,862,514 | +0.62(+6.19%) |
Jan 20, 2009 | 11.00 | 11.00 | 9.991 | 10.07 | 4,850,688 | -1.10(-9.85%) |
Jan 16, 2009 | 11.71 | 11.71 | 10.91 | 11.17 | 3,431,467 | -0.12(-1.07%) |
Jan 15, 2009 | 11.59 | 11.66 | 10.79 | 11.29 | 4,342,895 | -0.22(-1.91%) |
Jan 14, 2009 | 11.84 | 11.84 | 11.30 | 11.51 | 2,803,922 | -0.64(-5.30%) |
Jan 13, 2009 | 12.23 | 12.23 | 11.90 | 12.15 | 2,512,409 | -0.07(-0.58%) |
Jan 12, 2009 | 12.76 | 12.83 | 12.11 | 12.22 | 2,099,918 | -0.61(-4.79%) |
Jan 09, 2009 | 13.14 | 13.23 | 12.79 | 12.83 | 1,828,134 | -0.35(-2.65%) |
Jan 08, 2009 | 12.90 | 13.23 | 12.70 | 13.18 | 2,067,388 | +0.32(+2.52%) |
Jan 07, 2009 | 13.00 | 13.13 | 12.75 | 12.86 | 1,714,343 | -0.46(-3.46%) |
Jan 06, 2009 | 13.12 | 13.41 | 13.03 | 13.32 | 2,513,409 | +0.39(+3.05%) |
Jan 05, 2009 | 12.62 | 13.08 | 12.45 | 12.93 | 2,173,390 | +0.33(+2.64%) |
Jan 02, 2009 | 12.27 | 12.64 | 12.08 | 12.59 | 0 | +0.28(+2.29%) |
Jan 01, 2009 | 12.06 | 12.34 | 12.01 | 12.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.06 | 12.34 | 12.01 | 12.31 | 1,641,266 | +0.25(+2.06%) |
Dec 30, 2008 | 11.79 | 12.07 | 11.71 | 12.06 | 1,422,466 | +0.24(+2.00%) |
Dec 29, 2008 | 11.63 | 11.86 | 11.58 | 11.83 | 1,647,850 | +0.12(+1.03%) |
Dec 26, 2008 | 11.59 | 11.73 | 11.48 | 11.70 | 933,681 | +0.02(+0.21%) |
Dec 24, 2008 | 11.92 | 11.92 | 11.57 | 11.68 | 882,512 | -0.09(-0.74%) |
Dec 23, 2008 | 11.56 | 11.85 | 11.56 | 11.77 | 3,093,744 | +0.22(+1.87%) |
Dec 22, 2008 | 11.51 | 11.88 | 11.44 | 11.55 | 2,508,511 | -0.05(-0.46%) |
Dec 19, 2008 | 11.76 | 11.76 | 11.41 | 11.61 | 3,815,254 | +0.00(+0.00%) |
Dec 18, 2008 | 12.01 | 12.07 | 11.49 | 11.61 | 3,104,812 | -0.29(-2.41%) |
Dec 17, 2008 | 11.83 | 12.18 | 11.66 | 11.89 | 4,103,507 | -0.19(-1.55%) |
Dec 16, 2008 | 11.41 | 12.10 | 11.30 | 12.08 | 4,975,470 | +0.59(+5.13%) |
Dec 15, 2008 | 11.77 | 11.77 | 11.34 | 11.49 | 3,027,092 | -0.10(-0.90%) |
Dec 12, 2008 | 11.10 | 11.74 | 11.00 | 11.59 | 0 | +0.24(+2.08%) |
Dec 11, 2008 | 11.70 | 11.95 | 11.30 | 11.36 | 5,805,858 | -0.23(-2.01%) |
Dec 10, 2008 | 11.66 | 11.78 | 11.34 | 11.59 | 4,117,618 | +0.02(+0.18%) |
Dec 09, 2008 | 11.53 | 11.75 | 11.34 | 11.57 | 7,129,528 | -0.93(-7.47%) |
Dec 08, 2008 | 12.54 | 12.82 | 12.36 | 12.50 | 5,294,800 | +0.54(+4.55%) |
Dec 05, 2008 | 11.84 | 12.32 | 11.50 | 11.96 | 0 | -0.20(-1.61%) |
Dec 04, 2008 | 12.55 | 13.16 | 12.05 | 12.15 | 4,032,464 | -0.62(-4.84%) |
Dec 03, 2008 | 12.35 | 12.84 | 12.01 | 12.77 | 5,149,713 | +0.12(+0.99%) |
Dec 02, 2008 | 13.36 | 13.42 | 12.49 | 12.65 | 4,735,061 | -0.43(-3.30%) |
Dec 01, 2008 | 13.73 | 13.91 | 13.01 | 13.08 | 3,853,469 | -0.43(-3.17%) |
Nov 28, 2008 | 13.26 | 13.53 | 12.88 | 13.51 | 930,945 | +0.25(+1.91%) |
Nov 26, 2008 | 13.07 | 13.29 | 12.67 | 13.25 | 2,892,650 | +0.04(+0.31%) |
Nov 25, 2008 | 13.44 | 13.61 | 12.54 | 13.21 | 5,100,114 | -0.14(-1.03%) |
Nov 24, 2008 | 11.92 | 13.51 | 11.45 | 13.35 | 5,475,813 | +1.46(+12.25%) |
Nov 21, 2008 | 12.07 | 12.11 | 10.75 | 11.89 | 7,980,903 | +0.34(+2.91%) |
Nov 20, 2008 | 13.49 | 13.49 | 11.40 | 11.56 | 10,308,565 | -2.05(-15.10%) |
Nov 19, 2008 | 14.44 | 14.44 | 13.58 | 13.61 | 5,764,135 | -1.07(-7.27%) |
Nov 18, 2008 | 14.78 | 15.05 | 14.02 | 14.68 | 4,448,340 | -0.04(-0.25%) |
Nov 17, 2008 | 14.82 | 14.97 | 14.51 | 14.71 | 4,044,445 | -0.27(-1.77%) |
Nov 14, 2008 | 15.52 | 15.63 | 14.96 | 14.98 | 0 | -0.86(-5.45%) |
Nov 13, 2008 | 14.83 | 15.85 | 14.33 | 15.84 | 5,040,312 | +1.09(+7.37%) |
Nov 12, 2008 | 15.62 | 15.67 | 14.59 | 14.76 | 2,826,591 | -1.22(-7.66%) |
Nov 11, 2008 | 16.30 | 16.35 | 15.82 | 15.98 | 2,412,669 | -0.47(-2.88%) |
Nov 10, 2008 | 16.74 | 16.85 | 16.36 | 16.45 | 2,325,541 | -0.06(-0.38%) |
Nov 07, 2008 | 16.35 | 16.87 | 16.35 | 16.52 | 2,513,758 | +0.33(+2.03%) |
Nov 06, 2008 | 16.20 | 16.72 | 16.04 | 16.19 | 3,802,757 | -0.34(-2.06%) |
Nov 05, 2008 | 16.84 | 17.20 | 16.44 | 16.53 | 2,499,852 | -0.70(-4.05%) |
Nov 04, 2008 | 16.89 | 17.37 | 16.50 | 17.23 | 2,828,036 | +0.86(+5.22%) |