Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.71 | 11.71 | 11.11 | 11.26 | 0 | -0.43(-3.66%) |
Jan 29, 2009 | 12.32 | 12.44 | 11.69 | 11.69 | 38,065 | -1.07(-8.39%) |
Jan 28, 2009 | 12.08 | 12.76 | 11.91 | 12.76 | 80,916 | +0.97(+8.27%) |
Jan 27, 2009 | 11.66 | 11.78 | 11.51 | 11.78 | 8,748 | +0.23(+1.95%) |
Jan 26, 2009 | 11.64 | 11.87 | 11.42 | 11.55 | 12,185 | -0.06(-0.51%) |
Jan 23, 2009 | 10.87 | 11.61 | 10.87 | 11.61 | 65,949 | +0.29(+2.57%) |
Jan 22, 2009 | 11.47 | 11.86 | 11.14 | 11.32 | 38,679 | +0.14(+1.24%) |
Jan 21, 2009 | 11.18 | 11.18 | 11.18 | 11.18 | 1,865 | +0.37(+3.44%) |
Jan 20, 2009 | 11.83 | 11.83 | 10.81 | 10.81 | 100,107 | -1.02(-8.64%) |
Jan 16, 2009 | 12.02 | 12.03 | 11.48 | 11.83 | 10,750 | +0.08(+0.71%) |
Jan 15, 2009 | 11.20 | 11.89 | 10.87 | 11.75 | 7,326 | +0.50(+4.44%) |
Jan 14, 2009 | 11.52 | 11.52 | 11.25 | 11.25 | 6,458 | -0.58(-4.87%) |
Jan 13, 2009 | 11.50 | 11.83 | 11.50 | 11.83 | 336 | +0.44(+3.86%) |
Jan 12, 2009 | 12.23 | 12.23 | 11.39 | 11.39 | 18,121 | -1.17(-9.30%) |
Jan 09, 2009 | 12.89 | 12.89 | 12.48 | 12.56 | 23,010 | -0.27(-2.11%) |
Jan 08, 2009 | 12.66 | 12.84 | 12.66 | 12.83 | 2,691 | -0.10(-0.76%) |
Jan 07, 2009 | 13.14 | 13.14 | 12.93 | 12.93 | 3,406 | -0.52(-3.87%) |
Jan 06, 2009 | 12.84 | 13.45 | 12.84 | 13.45 | 3,654 | +0.49(+3.77%) |
Jan 05, 2009 | 12.86 | 12.96 | 12.86 | 12.96 | 928 | -0.29(-2.22%) |
Jan 02, 2009 | 13.58 | 13.58 | 13.25 | 13.25 | 0 | -0.33(-2.41%) |
Jan 01, 2009 | 12.96 | 13.58 | 12.96 | 13.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.96 | 13.58 | 12.96 | 13.58 | 22,421 | +0.59(+4.51%) |
Dec 30, 2008 | 12.71 | 12.99 | 12.58 | 12.99 | 2,102 | +0.46(+3.70%) |
Dec 29, 2008 | 12.55 | 12.56 | 12.26 | 12.53 | 98,448 | -0.39(-3.04%) |
Dec 26, 2008 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 12.88 | 12.92 | 12.80 | 12.92 | 5,526 | -0.40(-3.03%) |
Dec 23, 2008 | 13.44 | 13.50 | 13.27 | 13.33 | 146,827 | +0.20(+1.49%) |
Dec 22, 2008 | 13.49 | 13.68 | 12.86 | 13.13 | 15,128 | -0.64(-4.62%) |
Dec 19, 2008 | 13.34 | 13.77 | 13.34 | 13.77 | 2,375 | +0.93(+7.27%) |
Dec 18, 2008 | 14.02 | 14.04 | 12.83 | 12.83 | 5,901 | -1.31(-9.29%) |
Dec 17, 2008 | 13.26 | 14.15 | 13.26 | 14.15 | 2,018 | +0.21(+1.54%) |
Dec 16, 2008 | 12.30 | 13.93 | 12.30 | 13.93 | 67,818 | +1.68(+13.73%) |
Dec 15, 2008 | 12.45 | 12.53 | 11.91 | 12.25 | 5,023 | -0.18(-1.43%) |
Dec 12, 2008 | 11.29 | 12.51 | 11.21 | 12.43 | 46,967 | +1.14(+10.11%) |
Dec 11, 2008 | 11.45 | 11.45 | 11.19 | 11.29 | 696,219 | -2.08(-15.56%) |
Dec 10, 2008 | 12.95 | 13.37 | 12.65 | 13.37 | 6,140 | +0.70(+5.54%) |
Dec 09, 2008 | 12.67 | 12.67 | 12.67 | 12.67 | 1,682 | -0.41(-3.16%) |
Dec 08, 2008 | 13.02 | 13.08 | 12.88 | 13.08 | 2,052 | +0.60(+4.79%) |
Dec 05, 2008 | 11.06 | 12.48 | 11.06 | 12.48 | 60,212 | +1.09(+9.55%) |
Dec 04, 2008 | 11.22 | 12.14 | 11.10 | 11.39 | 5,476 | -0.17(-1.49%) |
Dec 03, 2008 | 11.56 | 11.57 | 11.56 | 11.57 | 964 | +0.58(+5.30%) |
Dec 02, 2008 | 10.02 | 10.98 | 10.02 | 10.98 | 31,989 | +0.86(+8.45%) |
Dec 01, 2008 | 11.31 | 11.32 | 10.13 | 10.13 | 14,155 | -2.13(-17.40%) |
Nov 28, 2008 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 12.26 | 12.26 | 12.26 | 12.26 | 13,846 | +0.29(+2.43%) |
Nov 25, 2008 | 11.57 | 11.97 | 11.57 | 11.97 | 9,259 | +0.16(+1.36%) |
Nov 24, 2008 | 10.27 | 11.81 | 10.27 | 11.81 | 74,832 | +2.39(+25.36%) |
Nov 21, 2008 | 9.326 | 9.463 | 8.704 | 9.421 | 92,272 | -0.18(-1.92%) |
Nov 20, 2008 | 9.974 | 10.20 | 9.430 | 9.605 | 88,409 | -0.62(-6.10%) |
Nov 19, 2008 | 11.23 | 11.23 | 10.23 | 10.23 | 5,551 | -0.64(-5.85%) |
Nov 18, 2008 | 11.72 | 11.72 | 10.87 | 10.87 | 8,385 | -0.59(-5.14%) |
Nov 17, 2008 | 11.57 | 12.13 | 11.45 | 11.45 | 19,419 | -0.50(-4.18%) |
Nov 14, 2008 | 12.43 | 12.70 | 11.95 | 11.95 | 17,478 | -0.65(-5.19%) |
Nov 13, 2008 | 12.08 | 12.61 | 11.87 | 12.61 | 8,300 | +0.41(+3.36%) |
Nov 12, 2008 | 12.23 | 12.23 | 12.20 | 12.20 | 9,182 | -0.76(-5.87%) |
Nov 11, 2008 | 12.73 | 12.96 | 12.58 | 12.96 | 39,546 | -0.12(-0.95%) |
Nov 10, 2008 | 14.44 | 14.44 | 13.08 | 13.08 | 24,899 | -1.42(-9.79%) |
Nov 07, 2008 | 13.86 | 14.50 | 13.86 | 14.50 | 3,566 | +0.68(+4.90%) |
Nov 06, 2008 | 14.13 | 14.13 | 13.59 | 13.83 | 14,039 | -0.37(-2.64%) |
Nov 05, 2008 | 15.38 | 15.38 | 14.20 | 14.20 | 570,242 | -1.52(-9.68%) |
Nov 04, 2008 | 15.34 | 15.72 | 15.11 | 15.72 | 6,695 | +0.70(+4.63%) |