Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.69 | 12.80 | 12.50 | 12.56 | 0 | +0.00(+0.02%) |
Jan 29, 2009 | 12.26 | 12.66 | 12.26 | 12.55 | 988,775 | +0.12(+0.93%) |
Jan 28, 2009 | 12.59 | 12.59 | 12.26 | 12.44 | 1,036,399 | +0.01(+0.08%) |
Jan 27, 2009 | 12.39 | 12.54 | 12.16 | 12.43 | 1,127,161 | +0.12(+0.99%) |
Jan 26, 2009 | 12.02 | 12.41 | 12.02 | 12.31 | 1,302,727 | +0.28(+2.34%) |
Jan 23, 2009 | 11.76 | 12.10 | 11.76 | 12.03 | 1,060,635 | +0.02(+0.13%) |
Jan 22, 2009 | 11.63 | 12.14 | 11.63 | 12.01 | 1,501,543 | +0.18(+1.56%) |
Jan 21, 2009 | 11.78 | 11.90 | 11.49 | 11.83 | 2,101,788 | +0.17(+1.45%) |
Jan 20, 2009 | 11.86 | 12.07 | 11.62 | 11.66 | 1,167,250 | -0.33(-2.77%) |
Jan 16, 2009 | 11.67 | 12.04 | 11.60 | 11.99 | 0 | +0.40(+3.46%) |
Jan 15, 2009 | 11.36 | 11.60 | 11.19 | 11.59 | 1,387,602 | +0.25(+2.18%) |
Jan 14, 2009 | 11.56 | 11.66 | 11.30 | 11.34 | 1,573,537 | -0.42(-3.54%) |
Jan 13, 2009 | 11.69 | 11.83 | 11.58 | 11.76 | 1,355,126 | +0.01(+0.11%) |
Jan 12, 2009 | 11.58 | 11.86 | 11.49 | 11.74 | 1,412,506 | +0.20(+1.76%) |
Jan 09, 2009 | 11.79 | 11.79 | 11.45 | 11.54 | 1,190,637 | -0.29(-2.44%) |
Jan 08, 2009 | 11.52 | 11.86 | 11.52 | 11.83 | 1,274,069 | +0.21(+1.81%) |
Jan 07, 2009 | 11.75 | 11.87 | 11.55 | 11.62 | 1,732,424 | -0.29(-2.47%) |
Jan 06, 2009 | 12.36 | 12.36 | 11.89 | 11.91 | 1,711,332 | -0.38(-3.06%) |
Jan 05, 2009 | 12.38 | 12.42 | 12.10 | 12.29 | 1,358,520 | +0.00(+0.00%) |
Jan 02, 2009 | 12.34 | 12.40 | 12.25 | 12.29 | 0 | -0.04(-0.30%) |
Jan 01, 2009 | 12.21 | 12.37 | 12.01 | 12.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.21 | 12.37 | 12.01 | 12.33 | 952,919 | +0.17(+1.37%) |
Dec 30, 2008 | 11.68 | 12.18 | 11.68 | 12.16 | 1,372,477 | +0.46(+3.96%) |
Dec 29, 2008 | 11.70 | 11.75 | 11.41 | 11.70 | 1,535,702 | +0.12(+1.03%) |
Dec 26, 2008 | 11.47 | 11.62 | 11.47 | 11.58 | 525,269 | +0.15(+1.29%) |
Dec 24, 2008 | 11.32 | 11.51 | 11.25 | 11.43 | 708,484 | +0.06(+0.52%) |
Dec 23, 2008 | 11.68 | 11.79 | 11.30 | 11.37 | 1,323,691 | -0.23(-1.97%) |
Dec 22, 2008 | 11.79 | 11.83 | 11.41 | 11.60 | 1,451,264 | -0.19(-1.62%) |
Dec 19, 2008 | 11.86 | 12.15 | 11.72 | 11.79 | 2,166,053 | +0.08(+0.64%) |
Dec 18, 2008 | 11.66 | 11.83 | 11.55 | 11.72 | 1,628,334 | +0.06(+0.54%) |
Dec 17, 2008 | 11.60 | 11.87 | 11.56 | 11.65 | 1,618,706 | -0.11(-0.93%) |
Dec 16, 2008 | 11.61 | 11.81 | 11.43 | 11.76 | 1,466,262 | +0.29(+2.51%) |
Dec 15, 2008 | 11.63 | 11.71 | 11.30 | 11.47 | 1,248,649 | -0.10(-0.84%) |
Dec 12, 2008 | 10.99 | 11.57 | 10.94 | 11.57 | 1,346,759 | +0.34(+3.07%) |
Dec 11, 2008 | 11.40 | 11.63 | 11.05 | 11.23 | 2,304,636 | -0.27(-2.32%) |
Dec 10, 2008 | 11.75 | 11.84 | 11.31 | 11.49 | 2,225,140 | -0.08(-0.73%) |
Dec 09, 2008 | 11.94 | 12.23 | 11.53 | 11.58 | 2,992,575 | -0.45(-3.75%) |
Dec 08, 2008 | 12.31 | 12.31 | 11.90 | 12.03 | 2,328,381 | -0.26(-2.12%) |
Dec 05, 2008 | 12.05 | 12.29 | 11.76 | 12.29 | 2,713,308 | +0.04(+0.33%) |
Dec 04, 2008 | 12.30 | 12.49 | 11.82 | 12.25 | 2,428,608 | -0.26(-2.05%) |
Dec 03, 2008 | 12.14 | 12.60 | 11.57 | 12.50 | 2,328,148 | +0.47(+3.90%) |
Dec 02, 2008 | 11.89 | 12.04 | 11.65 | 12.04 | 2,486,067 | +0.34(+2.92%) |
Dec 01, 2008 | 12.25 | 12.37 | 11.66 | 11.69 | 2,038,497 | -0.89(-7.05%) |
Nov 28, 2008 | 12.22 | 12.59 | 12.16 | 12.58 | 512,857 | +0.23(+1.88%) |
Nov 26, 2008 | 12.03 | 12.42 | 11.98 | 12.35 | 1,613,735 | +0.03(+0.23%) |
Nov 25, 2008 | 12.19 | 12.33 | 11.96 | 12.32 | 2,310,456 | +0.25(+2.08%) |
Nov 24, 2008 | 12.36 | 12.37 | 11.85 | 12.07 | 2,489,026 | -0.13(-1.10%) |
Nov 21, 2008 | 11.58 | 12.21 | 11.11 | 12.20 | 2,051,518 | +0.96(+8.52%) |
Nov 20, 2008 | 11.39 | 12.04 | 11.18 | 11.25 | 2,429,390 | -0.24(-2.07%) |
Nov 19, 2008 | 11.66 | 11.90 | 11.46 | 11.48 | 2,084,396 | -0.17(-1.48%) |
Nov 18, 2008 | 11.46 | 11.79 | 11.13 | 11.66 | 1,833,206 | +0.18(+1.58%) |
Nov 17, 2008 | 11.15 | 11.64 | 11.12 | 11.47 | 2,221,814 | +0.24(+2.12%) |
Nov 14, 2008 | 11.71 | 11.94 | 11.21 | 11.24 | 0 | -0.61(-5.13%) |
Nov 13, 2008 | 11.26 | 11.96 | 10.41 | 11.84 | 3,189,294 | +0.92(+8.40%) |
Nov 12, 2008 | 10.97 | 11.10 | 10.74 | 10.93 | 1,621,764 | -0.15(-1.39%) |
Nov 11, 2008 | 11.06 | 11.41 | 10.94 | 11.08 | 1,473,077 | -0.15(-1.37%) |
Nov 10, 2008 | 11.48 | 11.49 | 11.08 | 11.23 | 644,953 | -0.08(-0.69%) |
Nov 07, 2008 | 11.05 | 11.33 | 11.00 | 11.31 | 967,731 | +0.36(+3.26%) |
Nov 06, 2008 | 11.15 | 11.21 | 10.89 | 10.95 | 806,116 | -0.16(-1.44%) |
Nov 05, 2008 | 11.17 | 11.53 | 11.07 | 11.11 | 1,036,849 | -0.37(-3.19%) |
Nov 04, 2008 | 12.04 | 12.04 | 11.25 | 11.48 | 1,036,843 | -0.19(-1.61%) |