Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.50 | 11.51 | 11.14 | 11.19 | 0 | -0.23(-2.02%) |
Jan 29, 2009 | 11.47 | 11.54 | 11.34 | 11.42 | 5,288,693 | -0.05(-0.41%) |
Jan 28, 2009 | 11.19 | 11.54 | 11.11 | 11.47 | 5,249,236 | +0.46(+4.22%) |
Jan 27, 2009 | 10.89 | 11.10 | 10.85 | 11.01 | 4,250,632 | +0.07(+0.66%) |
Jan 26, 2009 | 10.91 | 11.07 | 10.80 | 10.93 | 3,633,710 | +0.14(+1.34%) |
Jan 23, 2009 | 11.10 | 11.13 | 10.68 | 10.79 | 6,683,344 | -0.54(-4.78%) |
Jan 22, 2009 | 11.00 | 11.38 | 10.89 | 11.33 | 8,052,306 | +0.13(+1.18%) |
Jan 21, 2009 | 11.15 | 11.27 | 10.95 | 11.20 | 7,703,734 | +0.06(+0.54%) |
Jan 20, 2009 | 10.87 | 11.53 | 10.55 | 11.14 | 10,807,323 | +0.00(+0.04%) |
Jan 16, 2009 | 10.94 | 11.30 | 10.45 | 11.13 | 0 | -1.25(-10.06%) |
Jan 15, 2009 | 11.91 | 12.60 | 11.85 | 12.38 | 6,963,415 | +0.29(+2.36%) |
Jan 14, 2009 | 12.08 | 12.27 | 11.86 | 12.09 | 3,883,249 | -0.16(-1.29%) |
Jan 13, 2009 | 12.57 | 12.71 | 12.14 | 12.25 | 5,833,610 | -0.33(-2.64%) |
Jan 12, 2009 | 13.04 | 13.04 | 12.42 | 12.58 | 4,597,045 | -0.45(-3.47%) |
Jan 09, 2009 | 13.30 | 13.41 | 12.98 | 13.04 | 7,849,111 | -0.24(-1.80%) |
Jan 08, 2009 | 13.10 | 13.27 | 12.92 | 13.27 | 7,093,249 | +0.09(+0.71%) |
Jan 07, 2009 | 13.01 | 13.22 | 12.99 | 13.18 | 7,114,247 | -0.12(-0.87%) |
Jan 06, 2009 | 13.35 | 13.52 | 12.96 | 13.30 | 6,277,402 | +0.04(+0.32%) |
Jan 05, 2009 | 13.65 | 13.76 | 13.08 | 13.25 | 5,228,763 | -0.67(-4.81%) |
Jan 02, 2009 | 13.44 | 14.00 | 13.26 | 13.92 | 0 | +0.72(+5.46%) |
Jan 01, 2009 | 12.95 | 13.27 | 12.86 | 13.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.95 | 13.27 | 12.86 | 13.20 | 2,843,758 | +0.25(+1.94%) |
Dec 30, 2008 | 12.59 | 12.97 | 12.59 | 12.95 | 2,772,804 | +0.39(+3.09%) |
Dec 29, 2008 | 12.61 | 12.61 | 12.36 | 12.56 | 1,923,792 | -0.03(-0.20%) |
Dec 26, 2008 | 12.64 | 12.77 | 12.42 | 12.59 | 0 | +0.00(+0.03%) |
Dec 24, 2008 | 12.42 | 12.69 | 12.38 | 12.58 | 914,497 | +0.18(+1.48%) |
Dec 23, 2008 | 12.58 | 12.64 | 12.33 | 12.40 | 1,735,226 | -0.14(-1.16%) |
Dec 22, 2008 | 12.70 | 12.75 | 12.32 | 12.55 | 2,737,648 | -0.09(-0.71%) |
Dec 19, 2008 | 12.74 | 12.89 | 12.55 | 12.63 | 4,261,612 | -0.06(-0.44%) |
Dec 18, 2008 | 12.97 | 13.12 | 12.50 | 12.69 | 3,883,906 | -0.21(-1.62%) |
Dec 17, 2008 | 12.95 | 13.17 | 12.58 | 12.90 | 3,594,633 | -0.06(-0.43%) |
Dec 16, 2008 | 12.77 | 12.96 | 12.37 | 12.95 | 6,947,412 | +0.51(+4.08%) |
Dec 15, 2008 | 12.66 | 12.74 | 12.24 | 12.45 | 6,831,022 | -0.17(-1.38%) |
Dec 12, 2008 | 12.15 | 12.74 | 12.05 | 12.62 | 0 | +0.39(+3.21%) |
Dec 11, 2008 | 12.27 | 12.57 | 12.10 | 12.23 | 6,770,091 | -0.14(-1.14%) |
Dec 10, 2008 | 11.96 | 12.52 | 11.87 | 12.37 | 7,436,904 | +0.38(+3.20%) |
Dec 09, 2008 | 11.86 | 12.31 | 11.72 | 11.99 | 5,285,107 | +0.12(+1.01%) |
Dec 08, 2008 | 12.20 | 12.29 | 11.74 | 11.87 | 5,152,513 | -0.12(-1.00%) |
Dec 05, 2008 | 11.47 | 12.02 | 11.22 | 11.99 | 0 | +0.57(+4.97%) |
Dec 04, 2008 | 11.68 | 12.06 | 11.26 | 11.42 | 6,078,379 | -0.35(-2.97%) |
Dec 03, 2008 | 11.56 | 11.84 | 11.16 | 11.77 | 6,549,469 | +0.23(+1.96%) |
Dec 02, 2008 | 10.83 | 11.56 | 10.63 | 11.54 | 6,265,941 | +0.87(+8.19%) |
Dec 01, 2008 | 11.62 | 11.62 | 10.66 | 10.67 | 5,039,587 | -1.23(-10.32%) |
Nov 28, 2008 | 11.90 | 12.09 | 11.64 | 11.90 | 1,738,903 | +0.12(+0.98%) |
Nov 26, 2008 | 11.27 | 11.78 | 10.84 | 11.78 | 3,715,762 | +0.28(+2.41%) |
Nov 25, 2008 | 11.51 | 11.74 | 11.22 | 11.50 | 4,932,393 | +0.15(+1.31%) |
Nov 24, 2008 | 10.89 | 11.54 | 10.89 | 11.36 | 6,135,706 | +0.42(+3.82%) |
Nov 21, 2008 | 10.75 | 10.94 | 10.34 | 10.94 | 9,904,968 | +0.40(+3.76%) |
Nov 20, 2008 | 11.79 | 11.93 | 10.51 | 10.54 | 10,104,831 | -1.36(-11.46%) |
Nov 19, 2008 | 12.41 | 12.63 | 11.91 | 11.91 | 4,384,873 | -0.52(-4.22%) |
Nov 18, 2008 | 12.58 | 12.58 | 12.05 | 12.43 | 7,161,631 | -0.25(-1.95%) |
Nov 17, 2008 | 12.66 | 13.06 | 12.49 | 12.68 | 4,139,618 | -0.09(-0.67%) |
Nov 14, 2008 | 12.75 | 13.35 | 12.46 | 12.76 | 0 | -0.81(-5.97%) |
Nov 13, 2008 | 13.16 | 13.57 | 12.28 | 13.57 | 7,400,807 | +0.45(+3.41%) |
Nov 12, 2008 | 13.85 | 13.85 | 13.06 | 13.12 | 7,895,257 | -0.92(-6.53%) |
Nov 11, 2008 | 14.11 | 14.19 | 13.89 | 14.04 | 5,275,581 | -0.16(-1.14%) |
Nov 10, 2008 | 14.49 | 14.57 | 14.03 | 14.20 | 5,163,626 | -0.13(-0.92%) |
Nov 07, 2008 | 14.19 | 14.40 | 13.92 | 14.34 | 0 | +0.20(+1.39%) |
Nov 06, 2008 | 14.58 | 14.65 | 14.05 | 14.14 | 8,337,077 | -0.44(-3.04%) |
Nov 05, 2008 | 15.51 | 15.51 | 14.57 | 14.58 | 4,325,419 | -1.12(-7.14%) |
Nov 04, 2008 | 15.13 | 15.77 | 14.80 | 15.70 | 5,902,820 | +0.78(+5.26%) |