Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.59 | 11.75 | 11.35 | 11.54 | 0 | +0.03(+0.26%) |
Jan 29, 2009 | 11.44 | 11.57 | 11.15 | 11.51 | 966,334 | +0.03(+0.26%) |
Jan 28, 2009 | 11.79 | 11.79 | 11.36 | 11.48 | 907,228 | -0.03(-0.26%) |
Jan 27, 2009 | 11.34 | 11.61 | 11.30 | 11.51 | 1,165,060 | +0.22(+1.94%) |
Jan 26, 2009 | 11.06 | 11.39 | 10.91 | 11.29 | 505,605 | +0.23(+2.09%) |
Jan 23, 2009 | 10.72 | 11.11 | 10.68 | 11.06 | 547,195 | +0.10(+0.92%) |
Jan 22, 2009 | 10.95 | 11.12 | 10.84 | 10.95 | 540,697 | -0.17(-1.55%) |
Jan 21, 2009 | 10.96 | 11.15 | 10.68 | 11.13 | 599,054 | +0.33(+3.02%) |
Jan 20, 2009 | 11.03 | 11.19 | 10.74 | 10.80 | 625,837 | -0.33(-2.98%) |
Jan 16, 2009 | 11.23 | 11.27 | 10.88 | 11.13 | 445,205 | +0.07(+0.59%) |
Jan 15, 2009 | 10.93 | 11.07 | 10.78 | 11.07 | 705,319 | +0.17(+1.52%) |
Jan 14, 2009 | 11.03 | 11.14 | 10.71 | 10.90 | 608,926 | -0.29(-2.60%) |
Jan 13, 2009 | 11.18 | 11.31 | 11.01 | 11.19 | 914,080 | +0.01(+0.11%) |
Jan 12, 2009 | 11.03 | 11.25 | 10.98 | 11.18 | 978,657 | +0.12(+1.13%) |
Jan 09, 2009 | 11.21 | 11.30 | 11.02 | 11.06 | 760,969 | -0.19(-1.69%) |
Jan 08, 2009 | 11.09 | 11.25 | 10.87 | 11.25 | 713,840 | +0.11(+1.01%) |
Jan 07, 2009 | 11.13 | 11.26 | 11.03 | 11.13 | 988,460 | -0.17(-1.47%) |
Jan 06, 2009 | 11.58 | 11.58 | 11.21 | 11.30 | 1,268,792 | -0.22(-1.91%) |
Jan 05, 2009 | 11.57 | 11.69 | 11.32 | 11.52 | 682,829 | -0.02(-0.15%) |
Jan 02, 2009 | 11.61 | 11.61 | 11.33 | 11.54 | 0 | -0.01(-0.10%) |
Jan 01, 2009 | 11.21 | 11.57 | 11.17 | 11.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.21 | 11.57 | 11.17 | 11.55 | 1,046,315 | +0.38(+3.40%) |
Dec 30, 2008 | 10.98 | 11.19 | 10.97 | 11.17 | 1,845,545 | +0.34(+3.12%) |
Dec 29, 2008 | 10.97 | 10.98 | 10.61 | 10.83 | 870,895 | -0.18(-1.67%) |
Dec 26, 2008 | 10.88 | 11.03 | 10.79 | 11.01 | 341,179 | +0.16(+1.48%) |
Dec 24, 2008 | 10.65 | 10.97 | 10.62 | 10.85 | 332,398 | +0.17(+1.61%) |
Dec 23, 2008 | 10.72 | 10.76 | 10.55 | 10.68 | 1,293,884 | -0.08(-0.77%) |
Dec 22, 2008 | 10.76 | 10.82 | 10.53 | 10.76 | 1,355,844 | +0.05(+0.50%) |
Dec 19, 2008 | 11.10 | 11.27 | 10.69 | 10.71 | 1,397,823 | -0.12(-1.10%) |
Dec 18, 2008 | 10.78 | 10.91 | 10.62 | 10.83 | 1,181,335 | +0.02(+0.16%) |
Dec 17, 2008 | 10.78 | 10.96 | 10.59 | 10.81 | 589,490 | -0.10(-0.92%) |
Dec 16, 2008 | 10.62 | 10.97 | 10.50 | 10.91 | 771,328 | +0.42(+4.01%) |
Dec 15, 2008 | 10.90 | 10.90 | 10.40 | 10.49 | 1,047,473 | -0.32(-2.96%) |
Dec 12, 2008 | 10.64 | 10.95 | 10.30 | 10.81 | 1,086,852 | -0.07(-0.65%) |
Dec 11, 2008 | 10.88 | 11.21 | 10.75 | 10.88 | 1,041,958 | -0.05(-0.49%) |
Dec 10, 2008 | 10.93 | 11.08 | 10.72 | 10.94 | 603,020 | +0.13(+1.21%) |
Dec 09, 2008 | 11.04 | 11.25 | 10.74 | 10.81 | 1,049,699 | -0.36(-3.19%) |
Dec 08, 2008 | 11.33 | 11.38 | 11.01 | 11.16 | 1,317,657 | +0.03(+0.27%) |
Dec 05, 2008 | 10.37 | 11.20 | 10.08 | 11.13 | 1,024,411 | +0.66(+6.35%) |
Dec 04, 2008 | 10.70 | 11.03 | 10.23 | 10.47 | 783,853 | -0.31(-2.86%) |
Dec 03, 2008 | 10.46 | 10.82 | 10.35 | 10.78 | 839,028 | +0.05(+0.50%) |
Dec 02, 2008 | 9.715 | 10.75 | 9.715 | 10.72 | 1,482,724 | +0.92(+9.38%) |
Dec 01, 2008 | 10.69 | 10.74 | 9.739 | 9.804 | 892,271 | -1.06(-9.72%) |
Nov 28, 2008 | 10.56 | 11.01 | 10.41 | 10.86 | 351,562 | +0.15(+1.38%) |
Nov 26, 2008 | 10.39 | 10.73 | 10.28 | 10.71 | 611,438 | +0.26(+2.44%) |
Nov 25, 2008 | 10.36 | 10.46 | 10.04 | 10.46 | 1,027,677 | +0.23(+2.20%) |
Nov 24, 2008 | 10.11 | 10.38 | 9.629 | 10.23 | 1,135,149 | +0.25(+2.56%) |
Nov 21, 2008 | 9.567 | 10.02 | 9.110 | 9.976 | 2,328,867 | +0.58(+6.19%) |
Nov 20, 2008 | 10.08 | 10.28 | 9.353 | 9.395 | 1,202,527 | -0.77(-7.53%) |
Nov 19, 2008 | 10.55 | 10.74 | 10.16 | 10.16 | 1,174,348 | -0.38(-3.60%) |
Nov 18, 2008 | 10.61 | 10.69 | 9.952 | 10.54 | 2,149,275 | -0.08(-0.78%) |
Nov 17, 2008 | 10.37 | 11.05 | 10.29 | 10.62 | 816,286 | +0.17(+1.59%) |
Nov 14, 2008 | 11.05 | 11.09 | 10.46 | 10.46 | 1,209,349 | -0.72(-6.42%) |
Nov 13, 2008 | 10.30 | 11.18 | 9.816 | 11.17 | 1,107,496 | +0.92(+8.96%) |
Nov 12, 2008 | 10.45 | 10.59 | 10.12 | 10.25 | 617,996 | -0.35(-3.30%) |
Nov 11, 2008 | 10.56 | 10.98 | 10.45 | 10.60 | 755,002 | -0.10(-0.94%) |
Nov 10, 2008 | 11.41 | 11.45 | 10.60 | 10.71 | 795,647 | -0.50(-4.45%) |
Nov 07, 2008 | 10.97 | 11.20 | 10.83 | 11.20 | 750,326 | +0.30(+2.72%) |
Nov 06, 2008 | 11.32 | 11.37 | 10.83 | 10.91 | 1,027,256 | -0.41(-3.62%) |
Nov 05, 2008 | 11.86 | 11.92 | 11.27 | 11.32 | 1,146,092 | -0.64(-5.36%) |
Nov 04, 2008 | 12.15 | 12.27 | 11.66 | 11.96 | 910,246 | +0.05(+0.40%) |