Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.35 | 15.64 | 14.92 | 15.20 | 0 | +0.11(+0.76%) |
Jan 29, 2009 | 15.16 | 15.32 | 14.77 | 15.09 | 2,233,260 | -0.38(-2.43%) |
Jan 28, 2009 | 14.60 | 15.76 | 14.57 | 15.46 | 2,220,181 | +0.92(+6.34%) |
Jan 27, 2009 | 14.26 | 14.73 | 13.89 | 14.54 | 1,592,599 | +0.23(+1.60%) |
Jan 26, 2009 | 14.17 | 15.08 | 13.96 | 14.31 | 2,514,795 | +0.30(+2.14%) |
Jan 23, 2009 | 12.50 | 14.27 | 12.50 | 14.01 | 1,991,768 | +1.11(+8.62%) |
Jan 22, 2009 | 13.23 | 13.42 | 12.69 | 12.90 | 1,719,154 | -0.65(-4.82%) |
Jan 21, 2009 | 12.62 | 13.55 | 12.60 | 13.55 | 1,826,260 | +1.15(+9.28%) |
Jan 20, 2009 | 12.53 | 13.25 | 12.25 | 12.40 | 1,967,845 | -0.63(-4.81%) |
Jan 16, 2009 | 13.55 | 13.60 | 12.54 | 13.03 | 0 | -0.23(-1.73%) |
Jan 15, 2009 | 12.50 | 13.33 | 12.32 | 13.25 | 1,586,247 | +0.65(+5.14%) |
Jan 14, 2009 | 13.45 | 13.45 | 12.44 | 12.61 | 1,589,666 | -0.80(-5.99%) |
Jan 13, 2009 | 12.74 | 13.46 | 12.67 | 13.41 | 1,748,474 | +0.61(+4.76%) |
Jan 12, 2009 | 13.14 | 13.23 | 12.62 | 12.80 | 1,553,694 | -0.51(-3.81%) |
Jan 09, 2009 | 14.22 | 14.34 | 13.12 | 13.31 | 1,556,070 | -0.92(-6.48%) |
Jan 08, 2009 | 13.76 | 14.25 | 13.58 | 14.23 | 1,835,406 | +0.33(+2.35%) |
Jan 07, 2009 | 14.50 | 14.50 | 13.50 | 13.90 | 1,609,405 | -1.00(-6.69%) |
Jan 06, 2009 | 14.41 | 15.08 | 14.36 | 14.90 | 2,396,552 | +0.91(+6.53%) |
Jan 05, 2009 | 13.24 | 14.27 | 12.98 | 13.99 | 2,481,312 | +0.60(+4.52%) |
Jan 02, 2009 | 12.85 | 13.48 | 12.61 | 13.38 | 0 | +0.53(+4.12%) |
Jan 01, 2009 | 12.64 | 13.03 | 12.51 | 12.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.64 | 13.03 | 12.51 | 12.85 | 1,955,986 | +0.15(+1.14%) |
Dec 30, 2008 | 12.51 | 12.76 | 12.09 | 12.71 | 1,350,076 | +0.20(+1.62%) |
Dec 29, 2008 | 12.41 | 12.62 | 11.98 | 12.51 | 1,736,730 | +0.33(+2.68%) |
Dec 26, 2008 | 11.70 | 12.20 | 11.65 | 12.18 | 1,330,368 | +0.44(+3.76%) |
Dec 24, 2008 | 11.82 | 12.01 | 11.64 | 11.74 | 922,088 | -0.35(-2.92%) |
Dec 23, 2008 | 11.72 | 12.28 | 11.69 | 12.09 | 2,515,879 | +0.40(+3.43%) |
Dec 22, 2008 | 11.63 | 11.72 | 11.23 | 11.69 | 2,588,288 | +0.19(+1.69%) |
Dec 19, 2008 | 11.01 | 11.69 | 10.97 | 11.49 | 1,880,272 | +0.37(+3.33%) |
Dec 18, 2008 | 12.28 | 12.46 | 10.93 | 11.12 | 3,201,083 | -1.35(-10.79%) |
Dec 17, 2008 | 11.97 | 12.61 | 11.85 | 12.47 | 1,951,835 | +0.38(+3.14%) |
Dec 16, 2008 | 11.46 | 12.13 | 11.11 | 12.09 | 2,319,527 | +0.85(+7.57%) |
Dec 15, 2008 | 11.38 | 11.94 | 10.93 | 11.24 | 3,681,751 | +0.14(+1.27%) |
Dec 12, 2008 | 10.72 | 11.14 | 10.34 | 11.10 | 2,129,229 | -0.05(-0.47%) |
Dec 11, 2008 | 11.48 | 11.83 | 10.84 | 11.15 | 2,231,913 | -0.21(-1.86%) |
Dec 10, 2008 | 10.83 | 11.44 | 10.83 | 11.36 | 2,728,077 | +0.88(+8.42%) |
Dec 09, 2008 | 9.391 | 10.84 | 9.391 | 10.48 | 3,167,890 | +0.96(+10.05%) |
Dec 08, 2008 | 9.766 | 9.783 | 9.073 | 9.523 | 1,600,868 | +0.82(+9.48%) |
Dec 05, 2008 | 8.509 | 8.742 | 7.962 | 8.698 | 2,367,263 | -0.01(-0.10%) |
Dec 04, 2008 | 9.730 | 9.938 | 8.491 | 8.707 | 1,871,256 | -1.27(-12.77%) |
Dec 03, 2008 | 9.638 | 10.14 | 9.536 | 9.982 | 2,136,142 | -0.31(-3.04%) |
Dec 02, 2008 | 10.15 | 10.47 | 9.726 | 10.30 | 2,501,886 | +0.49(+5.04%) |
Dec 01, 2008 | 11.00 | 11.11 | 9.783 | 9.801 | 2,019,232 | -1.59(-13.94%) |
Nov 28, 2008 | 11.44 | 11.44 | 10.96 | 11.39 | 484,175 | -0.00(-0.04%) |
Nov 26, 2008 | 10.15 | 11.45 | 9.903 | 11.39 | 1,210,389 | +1.14(+11.14%) |
Nov 25, 2008 | 10.04 | 10.29 | 9.757 | 10.25 | 1,839,203 | +0.31(+3.15%) |
Nov 24, 2008 | 9.717 | 10.22 | 9.417 | 9.938 | 2,748,182 | +0.42(+4.45%) |
Nov 21, 2008 | 8.879 | 9.585 | 8.557 | 9.514 | 2,425,668 | +0.88(+10.16%) |
Nov 20, 2008 | 10.000 | 10.08 | 8.540 | 8.637 | 3,600,147 | -1.65(-16.00%) |
Nov 19, 2008 | 11.23 | 11.62 | 10.22 | 10.28 | 2,256,860 | -1.00(-8.84%) |
Nov 18, 2008 | 10.85 | 11.30 | 10.61 | 11.28 | 1,856,696 | +0.57(+5.31%) |
Nov 17, 2008 | 11.34 | 11.54 | 10.63 | 10.71 | 2,181,536 | -0.69(-6.07%) |
Nov 14, 2008 | 12.10 | 12.14 | 11.25 | 11.40 | 0 | -0.94(-7.58%) |
Nov 13, 2008 | 11.23 | 12.34 | 10.34 | 12.34 | 2,002,113 | +1.30(+11.75%) |
Nov 12, 2008 | 11.57 | 11.86 | 10.98 | 11.04 | 1,276,645 | -0.89(-7.43%) |
Nov 11, 2008 | 11.80 | 12.45 | 11.53 | 11.93 | 1,366,606 | -0.31(-2.52%) |
Nov 10, 2008 | 13.11 | 13.18 | 11.95 | 12.24 | 1,335,875 | -0.24(-1.94%) |
Nov 07, 2008 | 12.06 | 12.59 | 11.87 | 12.48 | 1,317,673 | +0.50(+4.16%) |
Nov 06, 2008 | 12.55 | 12.99 | 11.79 | 11.98 | 1,822,035 | -0.70(-5.53%) |
Nov 05, 2008 | 13.23 | 13.77 | 12.64 | 12.68 | 1,621,754 | -0.96(-7.05%) |
Nov 04, 2008 | 13.13 | 13.70 | 12.84 | 13.64 | 2,119,109 | +1.03(+8.15%) |