Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.63 | 12.95 | 12.31 | 12.57 | 0 | +0.03(+0.22%) |
Jan 29, 2009 | 12.88 | 12.93 | 12.48 | 12.55 | 1,446,307 | -0.48(-3.66%) |
Jan 28, 2009 | 12.81 | 13.16 | 12.76 | 13.02 | 1,195,522 | +0.46(+3.70%) |
Jan 27, 2009 | 12.47 | 12.75 | 12.38 | 12.56 | 987,675 | +0.15(+1.17%) |
Jan 26, 2009 | 12.27 | 12.68 | 12.17 | 12.41 | 1,070,763 | +0.14(+1.15%) |
Jan 23, 2009 | 12.17 | 12.50 | 12.02 | 12.27 | 1,290,159 | -0.28(-2.25%) |
Jan 22, 2009 | 12.72 | 12.76 | 12.22 | 12.55 | 1,310,544 | -0.41(-3.15%) |
Jan 21, 2009 | 12.48 | 13.01 | 12.31 | 12.96 | 1,514,176 | +0.69(+5.63%) |
Jan 20, 2009 | 12.85 | 12.98 | 12.23 | 12.27 | 1,739,296 | -0.69(-5.36%) |
Jan 16, 2009 | 13.08 | 13.17 | 12.52 | 12.97 | 1,293,911 | +0.15(+1.13%) |
Jan 15, 2009 | 12.51 | 12.91 | 12.19 | 12.82 | 1,511,015 | +0.35(+2.79%) |
Jan 14, 2009 | 12.89 | 12.93 | 12.42 | 12.47 | 1,095,368 | -0.59(-4.52%) |
Jan 13, 2009 | 12.90 | 13.20 | 12.88 | 13.06 | 1,048,116 | +0.06(+0.47%) |
Jan 12, 2009 | 13.15 | 13.30 | 12.84 | 13.00 | 1,034,520 | -0.22(-1.65%) |
Jan 09, 2009 | 13.50 | 13.50 | 12.93 | 13.22 | 975,621 | -0.34(-2.50%) |
Jan 08, 2009 | 13.49 | 13.58 | 13.20 | 13.56 | 1,259,980 | -0.02(-0.18%) |
Jan 07, 2009 | 13.75 | 13.83 | 13.36 | 13.58 | 1,956,160 | -0.27(-1.93%) |
Jan 06, 2009 | 13.81 | 14.01 | 13.62 | 13.85 | 1,469,414 | +0.19(+1.39%) |
Jan 05, 2009 | 13.79 | 13.91 | 13.49 | 13.66 | 1,674,160 | -0.11(-0.76%) |
Jan 02, 2009 | 13.37 | 13.85 | 13.25 | 13.77 | 0 | +0.17(+1.25%) |
Jan 01, 2009 | 13.45 | 13.70 | 13.27 | 13.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.45 | 13.70 | 13.27 | 13.60 | 1,330,884 | +0.21(+1.57%) |
Dec 30, 2008 | 12.82 | 13.39 | 12.76 | 13.39 | 1,068,865 | +0.69(+5.41%) |
Dec 29, 2008 | 12.98 | 13.14 | 12.51 | 12.70 | 991,872 | -0.34(-2.60%) |
Dec 26, 2008 | 12.76 | 13.05 | 12.69 | 13.04 | 606,394 | +0.32(+2.54%) |
Dec 24, 2008 | 12.65 | 12.84 | 12.45 | 12.71 | 451,186 | +0.04(+0.35%) |
Dec 23, 2008 | 12.69 | 12.99 | 12.54 | 12.67 | 1,533,506 | +0.09(+0.74%) |
Dec 22, 2008 | 13.22 | 13.22 | 12.31 | 12.58 | 1,599,625 | -0.67(-5.06%) |
Dec 19, 2008 | 13.01 | 13.62 | 13.01 | 13.25 | 2,114,697 | +0.31(+2.40%) |
Dec 18, 2008 | 13.36 | 13.42 | 12.66 | 12.94 | 1,405,817 | -0.31(-2.32%) |
Dec 17, 2008 | 13.15 | 13.45 | 13.05 | 13.24 | 1,512,230 | -0.10(-0.73%) |
Dec 16, 2008 | 12.93 | 13.35 | 12.73 | 13.34 | 2,054,562 | +0.45(+3.51%) |
Dec 15, 2008 | 12.95 | 13.13 | 12.54 | 12.89 | 2,480,986 | +0.11(+0.85%) |
Dec 12, 2008 | 12.28 | 12.95 | 12.12 | 12.78 | 0 | +0.25(+2.00%) |
Dec 11, 2008 | 13.16 | 13.25 | 12.29 | 12.53 | 1,852,450 | -0.68(-5.14%) |
Dec 10, 2008 | 13.77 | 13.77 | 12.86 | 13.21 | 2,945,466 | -0.75(-5.38%) |
Dec 09, 2008 | 13.91 | 14.62 | 13.81 | 13.96 | 2,257,939 | -0.08(-0.60%) |
Dec 08, 2008 | 13.97 | 14.45 | 13.65 | 14.04 | 1,543,802 | +0.56(+4.17%) |
Dec 05, 2008 | 12.63 | 13.49 | 12.33 | 13.48 | 1,623,109 | +0.72(+5.60%) |
Dec 04, 2008 | 13.00 | 13.48 | 12.44 | 12.77 | 1,340,522 | -0.43(-3.28%) |
Dec 03, 2008 | 12.75 | 13.53 | 12.65 | 13.20 | 1,489,180 | +0.13(+0.96%) |
Dec 02, 2008 | 12.94 | 13.17 | 12.65 | 13.07 | 1,958,185 | +0.34(+2.66%) |
Dec 01, 2008 | 13.45 | 13.56 | 12.71 | 12.73 | 2,666,503 | -1.09(-7.89%) |
Nov 28, 2008 | 13.58 | 13.83 | 13.34 | 13.83 | 984,707 | +0.22(+1.60%) |
Nov 26, 2008 | 11.72 | 13.67 | 11.63 | 13.61 | 3,129,738 | +1.64(+13.71%) |
Nov 25, 2008 | 12.34 | 13.01 | 11.22 | 11.97 | 8,159,573 | +0.75(+6.66%) |
Nov 24, 2008 | 10.66 | 11.47 | 10.65 | 11.22 | 2,133,990 | +0.68(+6.48%) |
Nov 21, 2008 | 10.10 | 10.55 | 9.454 | 10.54 | 3,083,653 | +0.69(+6.97%) |
Nov 20, 2008 | 10.75 | 10.84 | 9.782 | 9.850 | 3,722,658 | -1.07(-9.77%) |
Nov 19, 2008 | 11.98 | 11.98 | 10.84 | 10.92 | 4,382,341 | -1.02(-8.53%) |
Nov 18, 2008 | 11.79 | 12.12 | 11.50 | 11.94 | 1,964,340 | +0.13(+1.06%) |
Nov 17, 2008 | 11.53 | 12.08 | 11.39 | 11.81 | 2,678,398 | +0.20(+1.74%) |
Nov 14, 2008 | 12.40 | 12.60 | 11.56 | 11.61 | 0 | -1.44(-11.05%) |
Nov 13, 2008 | 12.28 | 13.05 | 11.50 | 13.05 | 3,954,293 | +0.68(+5.49%) |
Nov 12, 2008 | 12.97 | 13.03 | 12.34 | 12.37 | 1,170,402 | -0.80(-6.05%) |
Nov 11, 2008 | 13.71 | 13.71 | 12.96 | 13.17 | 1,730,933 | -0.68(-4.90%) |
Nov 10, 2008 | 14.55 | 14.66 | 13.73 | 13.85 | 1,323,204 | -0.29(-2.09%) |
Nov 07, 2008 | 13.84 | 14.14 | 13.47 | 14.14 | 1,293,485 | +0.51(+3.73%) |
Nov 06, 2008 | 13.80 | 14.44 | 13.18 | 13.63 | 3,601,857 | +0.14(+1.02%) |
Nov 05, 2008 | 14.27 | 14.40 | 13.43 | 13.49 | 1,225,188 | -0.94(-6.52%) |
Nov 04, 2008 | 14.29 | 14.61 | 14.06 | 14.44 | 927,711 | +0.44(+3.15%) |