Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.93 | 11.93 | 11.79 | 11.79 | 0 | -0.26(-2.15%) |
Jan 29, 2009 | 12.05 | 12.05 | 12.05 | 12.05 | 328 | -0.25(-2.07%) |
Jan 28, 2009 | 12.28 | 12.31 | 12.28 | 12.31 | 1,170 | +0.32(+2.65%) |
Jan 27, 2009 | 11.93 | 11.99 | 11.93 | 11.99 | 2,680 | +0.17(+1.47%) |
Jan 26, 2009 | 12.02 | 12.02 | 11.74 | 11.81 | 2,381 | +0.31(+2.73%) |
Jan 23, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 110 | -0.18(-1.57%) |
Jan 22, 2009 | 11.79 | 11.79 | 11.58 | 11.68 | 2,102 | -0.22(-1.87%) |
Jan 21, 2009 | 11.76 | 11.91 | 11.61 | 11.91 | 1,550 | +0.36(+3.13%) |
Jan 20, 2009 | 12.02 | 12.02 | 11.55 | 11.55 | 1,373 | -0.44(-3.69%) |
Jan 16, 2009 | 12.11 | 12.20 | 11.86 | 11.99 | 3,980 | +0.03(+0.23%) |
Jan 15, 2009 | 12.14 | 12.14 | 11.74 | 11.96 | 9,619 | -0.58(-4.61%) |
Jan 14, 2009 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | +0.00(+0.00%) |
Jan 13, 2009 | 12.39 | 12.54 | 12.39 | 12.54 | 1,827 | +0.01(+0.07%) |
Jan 12, 2009 | 12.67 | 12.67 | 12.52 | 12.53 | 837 | -0.45(-3.48%) |
Jan 09, 2009 | 12.98 | 12.98 | 12.98 | 12.98 | 110 | -0.14(-1.03%) |
Jan 08, 2009 | 12.90 | 13.12 | 12.90 | 13.12 | 1,908 | +0.05(+0.41%) |
Jan 07, 2009 | 13.18 | 13.23 | 13.01 | 13.06 | 5,310 | -0.38(-2.82%) |
Jan 06, 2009 | 13.30 | 13.46 | 13.28 | 13.44 | 61,056 | +0.18(+1.36%) |
Jan 05, 2009 | 13.17 | 13.26 | 13.17 | 13.26 | 415 | +0.23(+1.80%) |
Jan 02, 2009 | 12.76 | 13.03 | 12.74 | 13.03 | 0 | +0.26(+2.05%) |
Jan 01, 2009 | 12.48 | 12.76 | 12.43 | 12.76 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.48 | 12.76 | 12.43 | 12.76 | 3,161 | +0.49(+4.01%) |
Dec 30, 2008 | 12.23 | 12.27 | 12.23 | 12.27 | 1,606 | +0.17(+1.38%) |
Dec 29, 2008 | 12.05 | 12.11 | 12.05 | 12.11 | 1,745 | +0.00(+0.04%) |
Dec 26, 2008 | 11.97 | 12.14 | 11.97 | 12.10 | 557 | -0.00(-0.04%) |
Dec 24, 2008 | 12.13 | 12.13 | 12.06 | 12.11 | 3,421 | -0.07(-0.59%) |
Dec 23, 2008 | 12.18 | 12.35 | 12.18 | 12.18 | 10,892 | -0.16(-1.30%) |
Dec 22, 2008 | 12.46 | 12.46 | 12.21 | 12.34 | 1,550 | -0.23(-1.81%) |
Dec 19, 2008 | 12.74 | 12.74 | 12.55 | 12.57 | 2,071 | +0.05(+0.36%) |
Dec 18, 2008 | 12.70 | 12.70 | 12.52 | 12.52 | 1,440 | +0.09(+0.73%) |
Dec 17, 2008 | 12.50 | 12.50 | 12.43 | 12.43 | 909 | +0.04(+0.29%) |
Dec 16, 2008 | 12.15 | 12.39 | 12.02 | 12.39 | 6,591 | +0.51(+4.25%) |
Dec 15, 2008 | 11.94 | 11.94 | 11.89 | 11.89 | 736 | -0.10(-0.83%) |
Dec 12, 2008 | 11.98 | 12.06 | 11.98 | 11.99 | 11,239 | -0.43(-3.49%) |
Dec 11, 2008 | 12.42 | 12.43 | 12.42 | 12.42 | 1,550 | +0.05(+0.41%) |
Dec 10, 2008 | 12.30 | 12.40 | 12.27 | 12.37 | 3,786 | -0.10(-0.84%) |
Dec 09, 2008 | 12.86 | 12.86 | 11.65 | 12.48 | 3,292 | +0.06(+0.51%) |
Dec 08, 2008 | 11.46 | 12.45 | 11.46 | 12.41 | 1,996 | +0.88(+7.59%) |
Dec 05, 2008 | 11.50 | 11.54 | 11.28 | 11.54 | 34,771 | +0.02(+0.16%) |
Dec 04, 2008 | 11.82 | 12.00 | 11.52 | 11.52 | 4,022 | -0.31(-2.60%) |
Dec 03, 2008 | 11.82 | 11.83 | 11.82 | 11.83 | 1,349 | +0.34(+2.99%) |
Dec 02, 2008 | 11.37 | 11.48 | 11.37 | 11.48 | 3,262 | -0.19(-1.66%) |
Dec 01, 2008 | 11.98 | 11.98 | 11.66 | 11.68 | 1,030 | -0.60(-4.89%) |
Nov 28, 2008 | 12.19 | 12.28 | 12.18 | 12.28 | 14,319 | +0.40(+3.34%) |
Nov 26, 2008 | 11.65 | 11.88 | 11.65 | 11.88 | 1,653 | +0.18(+1.54%) |
Nov 25, 2008 | 11.58 | 11.70 | 11.44 | 11.70 | 11,263 | +0.13(+1.09%) |
Nov 24, 2008 | 10.58 | 11.57 | 10.52 | 11.57 | 5,935 | +0.74(+6.83%) |
Nov 21, 2008 | 10.31 | 10.83 | 10.01 | 10.83 | 15,675 | +0.64(+6.29%) |
Nov 20, 2008 | 10.75 | 10.91 | 10.19 | 10.19 | 10,947 | -1.01(-9.03%) |
Nov 19, 2008 | 11.46 | 11.46 | 11.18 | 11.20 | 2,052 | -0.53(-4.54%) |
Nov 18, 2008 | 11.83 | 11.83 | 11.74 | 11.74 | 2,656 | -0.22(-1.81%) |
Nov 17, 2008 | 12.09 | 12.20 | 11.79 | 11.95 | 10,566 | -0.28(-2.29%) |
Nov 14, 2008 | 12.23 | 12.23 | 12.23 | 12.23 | 110 | +0.05(+0.37%) |
Nov 13, 2008 | 11.74 | 12.19 | 11.31 | 12.19 | 34,178 | +0.15(+1.28%) |
Nov 12, 2008 | 12.20 | 12.20 | 12.03 | 12.03 | 13,403 | -0.55(-4.38%) |
Nov 11, 2008 | 12.59 | 12.59 | 12.48 | 12.58 | 996 | -0.17(-1.35%) |
Nov 10, 2008 | 13.25 | 14.06 | 12.76 | 12.76 | 9,586 | -0.35(-2.68%) |
Nov 07, 2008 | 12.98 | 13.20 | 12.95 | 13.11 | 7,233 | +0.31(+2.40%) |
Nov 06, 2008 | 12.86 | 12.88 | 12.80 | 12.80 | 20,384 | -1.03(-7.42%) |
Nov 05, 2008 | 14.35 | 14.35 | 13.83 | 13.83 | 2,112 | -0.45(-3.19%) |
Nov 04, 2008 | 14.00 | 14.32 | 14.00 | 14.28 | 9,431 | +0.65(+4.77%) |