Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.50 | 11.61 | 11.26 | 11.35 | 0 | -0.07(-0.62%) |
Jan 29, 2009 | 11.83 | 11.83 | 11.38 | 11.42 | 5,275,559 | -0.42(-3.53%) |
Jan 28, 2009 | 12.14 | 12.21 | 11.73 | 11.84 | 8,595,966 | -0.18(-1.53%) |
Jan 27, 2009 | 12.02 | 12.22 | 11.94 | 12.02 | 4,074,974 | -0.03(-0.24%) |
Jan 26, 2009 | 11.86 | 12.14 | 11.71 | 12.05 | 4,814,768 | +0.23(+1.98%) |
Jan 23, 2009 | 11.33 | 11.87 | 11.25 | 11.82 | 6,121,392 | +0.25(+2.17%) |
Jan 22, 2009 | 11.43 | 11.71 | 11.35 | 11.57 | 5,895,045 | -0.06(-0.50%) |
Jan 21, 2009 | 11.24 | 11.63 | 11.11 | 11.63 | 6,512,946 | +0.53(+4.75%) |
Jan 20, 2009 | 11.30 | 11.33 | 11.07 | 11.10 | 6,703,200 | -0.26(-2.28%) |
Jan 16, 2009 | 11.25 | 11.46 | 11.18 | 11.36 | 5,509,144 | +0.26(+2.37%) |
Jan 15, 2009 | 11.04 | 11.17 | 10.80 | 11.10 | 8,111,281 | +0.02(+0.15%) |
Jan 14, 2009 | 11.33 | 11.33 | 10.85 | 11.08 | 9,906,095 | -0.27(-2.36%) |
Jan 13, 2009 | 11.10 | 11.41 | 11.06 | 11.35 | 4,962,266 | +0.16(+1.42%) |
Jan 12, 2009 | 11.68 | 11.71 | 11.07 | 11.19 | 4,779,933 | -0.44(-3.74%) |
Jan 09, 2009 | 12.00 | 12.00 | 11.53 | 11.62 | 4,299,191 | -0.38(-3.14%) |
Jan 08, 2009 | 11.58 | 12.00 | 11.54 | 12.00 | 4,467,762 | +0.38(+3.28%) |
Jan 07, 2009 | 11.62 | 11.81 | 11.40 | 11.62 | 6,118,554 | -0.20(-1.70%) |
Jan 06, 2009 | 11.82 | 12.03 | 11.61 | 11.82 | 6,067,644 | +0.05(+0.39%) |
Jan 05, 2009 | 11.82 | 11.99 | 11.55 | 11.77 | 5,857,589 | -0.11(-0.95%) |
Jan 02, 2009 | 11.42 | 11.91 | 11.34 | 11.89 | 0 | +0.46(+3.99%) |
Jan 01, 2009 | 11.31 | 11.49 | 11.26 | 11.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.31 | 11.49 | 11.26 | 11.43 | 3,135,998 | +0.20(+1.75%) |
Dec 30, 2008 | 11.17 | 11.28 | 10.97 | 11.23 | 3,999,637 | +0.07(+0.60%) |
Dec 29, 2008 | 11.17 | 11.18 | 10.81 | 11.17 | 3,348,568 | +0.01(+0.08%) |
Dec 26, 2008 | 11.11 | 11.25 | 11.02 | 11.16 | 2,267,679 | +0.05(+0.49%) |
Dec 24, 2008 | 11.19 | 11.19 | 10.94 | 11.10 | 2,149,117 | +0.15(+1.41%) |
Dec 23, 2008 | 10.94 | 11.10 | 10.88 | 10.95 | 3,777,491 | +0.09(+0.85%) |
Dec 22, 2008 | 10.83 | 11.02 | 10.64 | 10.86 | 3,860,826 | +0.02(+0.19%) |
Dec 19, 2008 | 10.82 | 10.99 | 10.64 | 10.84 | 4,660,866 | +0.10(+0.94%) |
Dec 18, 2008 | 10.69 | 11.13 | 10.67 | 10.74 | 4,573,938 | +0.09(+0.82%) |
Dec 17, 2008 | 10.58 | 10.76 | 10.29 | 10.65 | 4,589,712 | -0.03(-0.31%) |
Dec 16, 2008 | 10.04 | 10.72 | 9.996 | 10.68 | 4,622,732 | +0.70(+7.04%) |
Dec 15, 2008 | 10.43 | 10.52 | 9.732 | 9.979 | 6,510,964 | -0.45(-4.33%) |
Dec 12, 2008 | 10.46 | 10.61 | 10.18 | 10.43 | 4,761,775 | -0.20(-1.85%) |
Dec 11, 2008 | 10.98 | 11.07 | 10.57 | 10.63 | 3,524,644 | -0.42(-3.79%) |
Dec 10, 2008 | 10.89 | 11.32 | 10.82 | 11.05 | 4,058,182 | +0.11(+0.99%) |
Dec 09, 2008 | 10.85 | 11.29 | 10.84 | 10.94 | 4,982,662 | -0.03(-0.27%) |
Dec 08, 2008 | 11.15 | 11.17 | 10.74 | 10.97 | 4,644,462 | +0.05(+0.46%) |
Dec 05, 2008 | 10.52 | 11.07 | 10.32 | 10.92 | 4,273,488 | +0.33(+3.16%) |
Dec 04, 2008 | 11.00 | 11.28 | 10.39 | 10.58 | 3,746,102 | -0.56(-5.07%) |
Dec 03, 2008 | 10.81 | 11.23 | 10.63 | 11.15 | 4,714,060 | +0.26(+2.42%) |
Dec 02, 2008 | 10.38 | 10.94 | 10.25 | 10.88 | 7,128,147 | +0.67(+6.51%) |
Dec 01, 2008 | 10.89 | 10.97 | 10.17 | 10.22 | 6,322,311 | -0.89(-8.02%) |
Nov 28, 2008 | 11.26 | 11.26 | 10.88 | 11.11 | 3,467,254 | -0.32(-2.82%) |
Nov 26, 2008 | 11.00 | 11.45 | 10.69 | 11.43 | 4,892,268 | +0.43(+3.92%) |
Nov 25, 2008 | 10.56 | 11.12 | 10.38 | 11.00 | 12,128,264 | +0.75(+7.35%) |
Nov 24, 2008 | 9.347 | 10.42 | 9.105 | 10.25 | 7,578,480 | +1.04(+11.31%) |
Nov 21, 2008 | 9.260 | 9.619 | 8.553 | 9.205 | 9,895,489 | +0.08(+0.92%) |
Nov 20, 2008 | 9.916 | 10.10 | 9.055 | 9.122 | 7,667,828 | -0.86(-8.59%) |
Nov 19, 2008 | 10.80 | 11.00 | 9.899 | 9.979 | 5,270,052 | -0.85(-7.84%) |
Nov 18, 2008 | 10.81 | 11.30 | 10.53 | 10.83 | 6,618,032 | +0.06(+0.54%) |
Nov 17, 2008 | 10.48 | 11.18 | 10.38 | 10.77 | 5,124,144 | +0.21(+1.98%) |
Nov 14, 2008 | 10.86 | 11.05 | 10.51 | 10.56 | 0 | -0.42(-3.85%) |
Nov 13, 2008 | 10.39 | 11.01 | 10.23 | 10.98 | 7,143,395 | +0.61(+5.93%) |
Nov 12, 2008 | 10.28 | 10.58 | 10.18 | 10.37 | 6,060,261 | -0.03(-0.28%) |
Nov 11, 2008 | 10.66 | 10.71 | 10.26 | 10.40 | 3,818,610 | -0.35(-3.23%) |
Nov 10, 2008 | 11.21 | 11.23 | 10.54 | 10.74 | 3,388,027 | -0.31(-2.76%) |
Nov 07, 2008 | 10.62 | 11.06 | 10.55 | 11.05 | 4,114,450 | +0.52(+4.92%) |
Nov 06, 2008 | 11.14 | 11.43 | 10.46 | 10.53 | 5,422,849 | -0.68(-6.04%) |
Nov 05, 2008 | 11.58 | 11.79 | 11.20 | 11.21 | 3,771,999 | -0.36(-3.14%) |
Nov 04, 2008 | 11.81 | 11.81 | 11.30 | 11.57 | 9,009,553 | +0.10(+0.84%) |