Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.66 | 13.66 | 13.00 | 13.07 | 0 | -0.31(-2.30%) |
Jan 29, 2009 | 13.65 | 13.70 | 13.32 | 13.38 | 82,616 | -0.44(-3.20%) |
Jan 28, 2009 | 13.48 | 13.89 | 13.48 | 13.82 | 143,821 | +0.33(+2.45%) |
Jan 27, 2009 | 13.30 | 13.49 | 13.15 | 13.49 | 73,654 | +0.33(+2.51%) |
Jan 26, 2009 | 13.08 | 13.46 | 12.90 | 13.16 | 61,124 | +0.16(+1.23%) |
Jan 23, 2009 | 12.76 | 13.09 | 12.65 | 13.00 | 36,662 | +0.02(+0.15%) |
Jan 22, 2009 | 12.89 | 13.70 | 12.64 | 12.98 | 154,478 | +0.07(+0.54%) |
Jan 21, 2009 | 12.60 | 12.91 | 12.50 | 12.91 | 66,207 | +0.42(+3.36%) |
Jan 20, 2009 | 12.90 | 12.93 | 12.42 | 12.49 | 90,413 | -0.29(-2.27%) |
Jan 16, 2009 | 12.99 | 13.00 | 12.59 | 12.78 | 166,201 | +0.13(+1.03%) |
Jan 15, 2009 | 12.66 | 12.66 | 12.15 | 12.65 | 92,849 | +0.00(+0.00%) |
Jan 14, 2009 | 12.90 | 12.91 | 12.52 | 12.65 | 149,713 | -0.26(-2.01%) |
Jan 13, 2009 | 13.22 | 13.22 | 12.87 | 12.91 | 103,894 | -0.22(-1.68%) |
Jan 12, 2009 | 13.10 | 13.13 | 13.02 | 13.13 | 84,766 | +0.04(+0.31%) |
Jan 09, 2009 | 13.12 | 13.14 | 12.90 | 13.09 | 76,693 | -0.04(-0.30%) |
Jan 08, 2009 | 13.04 | 13.13 | 12.78 | 13.13 | 78,624 | +0.08(+0.61%) |
Jan 07, 2009 | 13.26 | 13.39 | 13.02 | 13.05 | 89,208 | -0.40(-2.97%) |
Jan 06, 2009 | 13.88 | 13.93 | 13.01 | 13.45 | 104,094 | +0.11(+0.82%) |
Jan 05, 2009 | 12.88 | 13.36 | 12.65 | 13.34 | 99,027 | +0.58(+4.55%) |
Jan 02, 2009 | 11.90 | 12.78 | 11.84 | 12.76 | 0 | +1.05(+8.97%) |
Jan 01, 2009 | 11.51 | 11.89 | 11.51 | 11.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.51 | 11.89 | 11.51 | 11.71 | 125,437 | +0.11(+0.95%) |
Dec 30, 2008 | 11.66 | 11.80 | 10.94 | 11.60 | 266,565 | -0.12(-1.02%) |
Dec 29, 2008 | 12.30 | 12.30 | 11.71 | 11.72 | 176,784 | -0.47(-3.86%) |
Dec 26, 2008 | 11.70 | 12.48 | 11.55 | 12.19 | 125,834 | +0.64(+5.54%) |
Dec 24, 2008 | 11.37 | 11.75 | 11.37 | 11.55 | 42,016 | +0.18(+1.58%) |
Dec 23, 2008 | 11.12 | 11.53 | 11.12 | 11.37 | 95,197 | +0.07(+0.63%) |
Dec 22, 2008 | 11.37 | 11.45 | 11.20 | 11.30 | 112,938 | -0.19(-1.65%) |
Dec 19, 2008 | 11.41 | 11.66 | 11.40 | 11.49 | 71,052 | +0.04(+0.35%) |
Dec 18, 2008 | 11.51 | 12.19 | 11.45 | 11.45 | 79,864 | -0.15(-1.29%) |
Dec 17, 2008 | 11.60 | 11.88 | 11.60 | 11.60 | 65,788 | -0.20(-1.69%) |
Dec 16, 2008 | 11.42 | 11.82 | 11.12 | 11.80 | 115,862 | +0.30(+2.61%) |
Dec 15, 2008 | 11.90 | 11.93 | 11.30 | 11.50 | 86,157 | -0.27(-2.29%) |
Dec 12, 2008 | 11.40 | 12.50 | 11.39 | 11.77 | 33,446 | -0.05(-0.42%) |
Dec 11, 2008 | 11.78 | 12.25 | 11.60 | 11.82 | 72,194 | +0.07(+0.60%) |
Dec 10, 2008 | 11.67 | 12.09 | 11.67 | 11.75 | 44,151 | +0.08(+0.69%) |
Dec 09, 2008 | 11.57 | 11.81 | 11.50 | 11.67 | 94,982 | -0.13(-1.10%) |
Dec 08, 2008 | 11.20 | 11.85 | 11.20 | 11.80 | 72,654 | +0.52(+4.61%) |
Dec 05, 2008 | 11.74 | 11.74 | 10.73 | 11.28 | 57,883 | +0.05(+0.45%) |
Dec 04, 2008 | 11.15 | 11.60 | 11.15 | 11.23 | 77,192 | -0.28(-2.43%) |
Dec 03, 2008 | 11.36 | 11.74 | 11.26 | 11.51 | 181,541 | -0.19(-1.62%) |
Dec 02, 2008 | 11.40 | 11.71 | 11.00 | 11.70 | 90,218 | +0.22(+1.92%) |
Dec 01, 2008 | 11.84 | 11.90 | 11.35 | 11.48 | 44,673 | -0.52(-4.33%) |
Nov 28, 2008 | 12.09 | 12.36 | 11.57 | 12.00 | 32,491 | +0.12(+1.01%) |
Nov 26, 2008 | 11.42 | 11.97 | 11.04 | 11.88 | 144,440 | +0.52(+4.58%) |
Nov 25, 2008 | 10.35 | 11.50 | 10.35 | 11.36 | 84,056 | +0.81(+7.68%) |
Nov 24, 2008 | 9.760 | 10.85 | 9.760 | 10.55 | 158,423 | +0.70(+7.11%) |
Nov 21, 2008 | 9.610 | 10.20 | 8.930 | 9.850 | 175,583 | +0.22(+2.28%) |
Nov 20, 2008 | 10.86 | 11.02 | 9.020 | 9.630 | 145,853 | -1.57(-14.02%) |
Nov 19, 2008 | 12.02 | 12.23 | 10.99 | 11.20 | 109,232 | -0.86(-7.13%) |
Nov 18, 2008 | 12.75 | 12.90 | 11.93 | 12.06 | 43,834 | -0.79(-6.15%) |
Nov 17, 2008 | 12.94 | 13.02 | 12.48 | 12.85 | 51,065 | -0.21(-1.61%) |
Nov 14, 2008 | 12.31 | 13.10 | 12.31 | 13.06 | 55,988 | +0.26(+2.03%) |
Nov 13, 2008 | 12.60 | 13.08 | 12.15 | 12.80 | 83,128 | +0.01(+0.08%) |
Nov 12, 2008 | 13.22 | 13.22 | 12.57 | 12.79 | 44,315 | -0.70(-5.19%) |
Nov 11, 2008 | 13.46 | 13.64 | 13.16 | 13.49 | 66,159 | -0.15(-1.10%) |
Nov 10, 2008 | 14.36 | 14.36 | 13.44 | 13.64 | 45,413 | +0.00(+0.00%) |
Nov 07, 2008 | 13.21 | 13.64 | 13.13 | 13.64 | 41,909 | +0.55(+4.20%) |
Nov 06, 2008 | 13.68 | 13.88 | 13.09 | 13.09 | 37,201 | -0.86(-6.16%) |
Nov 05, 2008 | 14.45 | 14.66 | 13.93 | 13.95 | 54,303 | -0.76(-5.17%) |
Nov 04, 2008 | 14.41 | 14.94 | 14.20 | 14.71 | 70,157 | +0.35(+2.44%) |