Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.07 | 12.22 | 11.85 | 11.94 | 0 | -0.11(-0.91%) |
Jan 29, 2009 | 12.27 | 12.39 | 11.99 | 12.05 | 3,971,634 | -0.34(-2.74%) |
Jan 28, 2009 | 12.64 | 12.83 | 12.08 | 12.39 | 7,704,346 | -0.02(-0.19%) |
Jan 27, 2009 | 12.17 | 12.46 | 11.90 | 12.42 | 7,042,331 | +0.33(+2.77%) |
Jan 26, 2009 | 11.97 | 12.26 | 11.92 | 12.08 | 7,607,947 | +0.12(+0.96%) |
Jan 23, 2009 | 11.59 | 12.10 | 11.52 | 11.97 | 7,959,227 | +0.12(+0.97%) |
Jan 22, 2009 | 11.67 | 12.09 | 11.62 | 11.85 | 7,513,869 | +0.06(+0.49%) |
Jan 21, 2009 | 11.71 | 12.23 | 11.41 | 11.79 | 9,224,052 | +0.26(+2.25%) |
Jan 20, 2009 | 11.74 | 12.15 | 11.49 | 11.54 | 6,975,221 | -0.50(-4.12%) |
Jan 16, 2009 | 12.18 | 12.59 | 11.67 | 12.03 | 6,475,482 | -0.06(-0.52%) |
Jan 15, 2009 | 11.92 | 12.21 | 11.78 | 12.09 | 10,603,450 | +0.27(+2.24%) |
Jan 14, 2009 | 11.70 | 11.99 | 11.66 | 11.83 | 8,285,795 | -0.13(-1.06%) |
Jan 13, 2009 | 12.00 | 12.13 | 11.77 | 11.96 | 5,464,303 | -0.10(-0.81%) |
Jan 12, 2009 | 12.10 | 12.34 | 11.92 | 12.05 | 4,323,263 | -0.18(-1.51%) |
Jan 09, 2009 | 12.53 | 12.68 | 12.19 | 12.24 | 4,220,309 | -0.20(-1.62%) |
Jan 08, 2009 | 12.41 | 12.72 | 12.30 | 12.44 | 6,017,694 | -0.28(-2.18%) |
Jan 07, 2009 | 12.86 | 13.15 | 12.62 | 12.72 | 6,799,084 | -0.39(-2.95%) |
Jan 06, 2009 | 13.41 | 13.41 | 13.01 | 13.10 | 6,553,884 | -0.20(-1.47%) |
Jan 05, 2009 | 12.85 | 13.36 | 12.71 | 13.30 | 5,469,999 | +0.33(+2.53%) |
Jan 02, 2009 | 13.25 | 13.32 | 12.42 | 12.97 | 0 | -0.12(-0.92%) |
Jan 01, 2009 | 12.90 | 13.17 | 12.72 | 13.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.90 | 13.17 | 12.72 | 13.09 | 5,741,218 | +0.22(+1.75%) |
Dec 30, 2008 | 12.62 | 12.93 | 12.45 | 12.87 | 3,658,492 | +0.36(+2.86%) |
Dec 29, 2008 | 12.68 | 12.71 | 12.34 | 12.51 | 3,799,383 | -0.21(-1.63%) |
Dec 26, 2008 | 12.68 | 12.72 | 12.51 | 12.72 | 1,266,560 | +0.09(+0.73%) |
Dec 24, 2008 | 13.29 | 13.29 | 12.36 | 12.62 | 1,811,810 | +0.15(+1.20%) |
Dec 23, 2008 | 12.19 | 12.61 | 11.76 | 12.47 | 7,221,256 | +0.37(+3.10%) |
Dec 22, 2008 | 12.68 | 12.78 | 11.75 | 12.10 | 6,178,432 | -0.46(-3.67%) |
Dec 19, 2008 | 12.96 | 12.96 | 12.47 | 12.56 | 10,158,592 | -0.03(-0.27%) |
Dec 18, 2008 | 12.88 | 12.96 | 12.47 | 12.60 | 5,823,038 | -0.11(-0.86%) |
Dec 17, 2008 | 12.46 | 12.86 | 12.27 | 12.71 | 4,440,487 | +0.09(+0.73%) |
Dec 16, 2008 | 11.88 | 12.67 | 11.73 | 12.61 | 7,814,997 | +0.65(+5.39%) |
Dec 15, 2008 | 12.15 | 12.53 | 11.78 | 11.97 | 7,490,192 | -0.15(-1.24%) |
Dec 12, 2008 | 11.45 | 12.16 | 11.33 | 12.12 | 0 | +0.31(+2.63%) |
Dec 11, 2008 | 11.62 | 12.16 | 11.54 | 11.81 | 5,346,319 | +0.12(+0.99%) |
Dec 10, 2008 | 11.40 | 11.93 | 11.25 | 11.69 | 5,342,459 | +0.40(+3.52%) |
Dec 09, 2008 | 11.99 | 12.03 | 11.17 | 11.29 | 7,496,068 | -0.43(-3.69%) |
Dec 08, 2008 | 11.92 | 12.00 | 11.51 | 11.73 | 6,848,180 | +0.10(+0.84%) |
Dec 05, 2008 | 11.07 | 11.71 | 10.97 | 11.63 | 5,635,170 | +0.22(+1.97%) |
Dec 04, 2008 | 11.12 | 12.04 | 11.06 | 11.40 | 7,827,695 | +0.11(+0.97%) |
Dec 03, 2008 | 10.90 | 11.50 | 10.34 | 11.29 | 7,160,446 | +0.81(+7.69%) |
Dec 02, 2008 | 9.663 | 10.61 | 9.663 | 10.49 | 5,274,376 | +0.45(+4.48%) |
Dec 01, 2008 | 10.73 | 11.46 | 10.03 | 10.04 | 4,335,352 | -0.99(-8.94%) |
Nov 28, 2008 | 11.01 | 11.36 | 10.90 | 11.02 | 2,004,927 | +0.10(+0.95%) |
Nov 26, 2008 | 9.922 | 10.99 | 9.922 | 10.92 | 4,938,760 | -0.02(-0.16%) |
Nov 25, 2008 | 10.66 | 11.39 | 10.19 | 10.94 | 5,341,629 | +0.31(+2.93%) |
Nov 24, 2008 | 10.19 | 10.80 | 9.899 | 10.63 | 5,665,471 | +0.62(+6.22%) |
Nov 21, 2008 | 9.231 | 10.04 | 8.856 | 10.00 | 7,613,143 | +0.92(+10.08%) |
Nov 20, 2008 | 9.461 | 9.911 | 9.018 | 9.087 | 4,667,262 | -0.48(-5.06%) |
Nov 19, 2008 | 9.761 | 10.52 | 9.542 | 9.571 | 4,191,642 | -0.70(-6.84%) |
Nov 18, 2008 | 9.922 | 10.32 | 9.767 | 10.27 | 5,451,386 | +0.25(+2.53%) |
Nov 17, 2008 | 10.05 | 10.38 | 9.922 | 10.02 | 3,170,832 | -0.17(-1.64%) |
Nov 14, 2008 | 10.62 | 10.90 | 9.986 | 10.19 | 0 | -0.64(-5.91%) |
Nov 13, 2008 | 10.14 | 10.86 | 9.542 | 10.83 | 5,252,508 | +0.78(+7.80%) |
Nov 12, 2008 | 10.16 | 10.38 | 10.00 | 10.04 | 3,438,546 | -0.33(-3.22%) |
Nov 11, 2008 | 10.49 | 10.75 | 10.11 | 10.38 | 3,908,735 | -0.31(-2.86%) |
Nov 10, 2008 | 11.12 | 11.21 | 9.623 | 10.68 | 2,964,173 | -0.17(-1.59%) |
Nov 07, 2008 | 10.36 | 10.88 | 10.18 | 10.86 | 3,005,472 | +0.56(+5.43%) |
Nov 06, 2008 | 10.59 | 10.72 | 10.20 | 10.30 | 3,428,840 | -0.29(-2.78%) |
Nov 05, 2008 | 11.62 | 11.92 | 10.49 | 10.59 | 3,929,471 | -1.26(-10.60%) |
Nov 04, 2008 | 11.62 | 11.93 | 11.43 | 11.85 | 3,385,123 | +0.49(+4.31%) |