Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.89 | 10.99 | 10.38 | 10.49 | 0 | -0.39(-3.63%) |
Jan 29, 2009 | 10.96 | 11.18 | 10.85 | 10.88 | 1,322,300 | -0.33(-2.97%) |
Jan 28, 2009 | 11.23 | 11.26 | 11.07 | 11.21 | 2,649,080 | +0.28(+2.55%) |
Jan 27, 2009 | 10.83 | 11.09 | 10.64 | 10.93 | 4,406,918 | -0.09(-0.84%) |
Jan 26, 2009 | 10.60 | 11.51 | 10.41 | 11.03 | 4,848,881 | +0.43(+4.02%) |
Jan 23, 2009 | 10.25 | 10.82 | 10.14 | 10.60 | 3,368,087 | +0.15(+1.41%) |
Jan 22, 2009 | 10.46 | 10.59 | 10.15 | 10.46 | 2,524,700 | -0.12(-1.10%) |
Jan 21, 2009 | 10.34 | 10.60 | 9.998 | 10.57 | 2,273,310 | +0.46(+4.59%) |
Jan 20, 2009 | 10.90 | 10.97 | 10.09 | 10.11 | 2,909,222 | -0.97(-8.80%) |
Jan 16, 2009 | 11.44 | 11.57 | 10.79 | 11.08 | 3,562,201 | -0.11(-0.97%) |
Jan 15, 2009 | 10.93 | 11.28 | 10.63 | 11.19 | 2,725,197 | +0.29(+2.63%) |
Jan 14, 2009 | 11.04 | 11.28 | 10.76 | 10.90 | 2,114,989 | -0.45(-3.95%) |
Jan 13, 2009 | 11.30 | 11.48 | 11.14 | 11.35 | 2,409,352 | -0.04(-0.34%) |
Jan 12, 2009 | 11.65 | 11.92 | 11.29 | 11.39 | 2,149,004 | -0.30(-2.58%) |
Jan 09, 2009 | 12.05 | 12.16 | 11.69 | 11.69 | 2,256,004 | -0.35(-2.89%) |
Jan 08, 2009 | 12.04 | 12.07 | 11.77 | 12.04 | 1,879,750 | +0.10(+0.84%) |
Jan 07, 2009 | 11.91 | 12.37 | 11.87 | 11.94 | 2,397,985 | -0.21(-1.72%) |
Jan 06, 2009 | 11.86 | 12.20 | 11.86 | 12.15 | 3,333,842 | +0.39(+3.29%) |
Jan 05, 2009 | 11.87 | 11.98 | 11.58 | 11.76 | 1,914,023 | -0.04(-0.33%) |
Jan 02, 2009 | 11.77 | 11.89 | 11.52 | 11.80 | 0 | +0.24(+2.07%) |
Jan 01, 2009 | 11.34 | 11.68 | 11.34 | 11.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.34 | 11.68 | 11.34 | 11.56 | 1,896,050 | +0.17(+1.49%) |
Dec 30, 2008 | 11.27 | 11.49 | 11.14 | 11.39 | 2,020,224 | +0.28(+2.51%) |
Dec 29, 2008 | 11.31 | 11.50 | 11.00 | 11.11 | 1,195,275 | -0.23(-2.05%) |
Dec 26, 2008 | 11.35 | 11.45 | 11.20 | 11.34 | 694,208 | +0.10(+0.89%) |
Dec 24, 2008 | 11.16 | 11.33 | 11.10 | 11.24 | 453,419 | +0.12(+1.04%) |
Dec 23, 2008 | 11.50 | 11.58 | 11.09 | 11.13 | 1,805,695 | -0.18(-1.57%) |
Dec 22, 2008 | 11.43 | 11.56 | 11.05 | 11.31 | 1,910,318 | -0.19(-1.62%) |
Dec 19, 2008 | 11.40 | 12.04 | 11.20 | 11.49 | 2,576,945 | +0.11(+0.95%) |
Dec 18, 2008 | 11.50 | 11.69 | 11.21 | 11.38 | 2,406,705 | -0.18(-1.54%) |
Dec 17, 2008 | 11.56 | 11.70 | 11.37 | 11.56 | 2,770,093 | +0.01(+0.07%) |
Dec 16, 2008 | 11.69 | 11.70 | 11.28 | 11.55 | 4,132,129 | +0.10(+0.88%) |
Dec 15, 2008 | 11.48 | 12.29 | 11.31 | 11.45 | 2,478,944 | +0.04(+0.34%) |
Dec 12, 2008 | 10.76 | 11.58 | 10.72 | 11.41 | 1,624,338 | +0.36(+3.22%) |
Dec 11, 2008 | 11.56 | 11.76 | 10.96 | 11.06 | 1,777,545 | -0.69(-5.86%) |
Dec 10, 2008 | 11.72 | 11.93 | 11.53 | 11.75 | 1,643,604 | +0.13(+1.13%) |
Dec 09, 2008 | 11.86 | 12.11 | 11.53 | 11.62 | 1,971,069 | -0.38(-3.16%) |
Dec 08, 2008 | 11.90 | 12.32 | 11.81 | 11.99 | 2,217,474 | +0.39(+3.33%) |
Dec 05, 2008 | 11.34 | 11.61 | 10.69 | 11.61 | 1,858,277 | +0.09(+0.74%) |
Dec 04, 2008 | 11.53 | 11.92 | 11.27 | 11.52 | 1,257,141 | -0.17(-1.46%) |
Dec 03, 2008 | 11.33 | 11.74 | 10.97 | 11.69 | 1,365,833 | +0.17(+1.48%) |
Dec 02, 2008 | 11.23 | 11.62 | 11.14 | 11.52 | 1,268,772 | +0.47(+4.27%) |
Dec 01, 2008 | 11.97 | 12.34 | 11.03 | 11.05 | 2,104,212 | -1.20(-9.79%) |
Nov 28, 2008 | 11.76 | 12.34 | 11.76 | 12.25 | 822,670 | +0.39(+3.26%) |
Nov 26, 2008 | 11.28 | 11.89 | 10.87 | 11.86 | 1,087,716 | +0.42(+3.65%) |
Nov 25, 2008 | 11.29 | 11.51 | 10.89 | 11.45 | 1,793,848 | +0.36(+3.21%) |
Nov 24, 2008 | 10.01 | 11.35 | 9.944 | 11.09 | 2,441,315 | +1.26(+12.83%) |
Nov 21, 2008 | 9.937 | 10.05 | 9.294 | 9.828 | 3,120,513 | +0.07(+0.71%) |
Nov 20, 2008 | 10.76 | 10.97 | 9.720 | 9.759 | 2,687,545 | -1.11(-10.25%) |
Nov 19, 2008 | 12.20 | 12.21 | 10.87 | 10.87 | 1,878,526 | -0.99(-8.35%) |
Nov 18, 2008 | 12.04 | 12.15 | 11.47 | 11.86 | 2,259,860 | -0.21(-1.73%) |
Nov 17, 2008 | 12.20 | 12.47 | 11.99 | 12.07 | 1,524,869 | -0.30(-2.44%) |
Nov 14, 2008 | 13.16 | 13.16 | 12.37 | 12.37 | 0 | -0.41(-3.21%) |
Nov 13, 2008 | 11.69 | 12.78 | 11.38 | 12.78 | 2,469,670 | +1.12(+9.62%) |
Nov 12, 2008 | 11.97 | 12.05 | 11.62 | 11.66 | 1,188,296 | -0.54(-4.44%) |
Nov 11, 2008 | 12.23 | 12.50 | 11.77 | 12.20 | 1,736,218 | -0.15(-1.25%) |
Nov 10, 2008 | 12.94 | 12.94 | 12.20 | 12.36 | 1,279,586 | -0.35(-2.74%) |
Nov 07, 2008 | 12.38 | 12.75 | 12.33 | 12.71 | 1,252,096 | +0.40(+3.27%) |
Nov 06, 2008 | 12.93 | 13.12 | 12.27 | 12.30 | 1,758,883 | -0.70(-5.36%) |
Nov 05, 2008 | 13.25 | 13.53 | 12.95 | 13.00 | 1,758,750 | -0.41(-3.06%) |
Nov 04, 2008 | 13.38 | 13.59 | 13.14 | 13.41 | 1,921,724 | +0.30(+2.30%) |