Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.11 | 12.92 | 12.11 | 12.28 | 1,575,705 | -0.14(-1.12%) |
Jan 29, 2009 | 12.31 | 12.93 | 12.21 | 12.42 | 1,583,899 | -0.28(-2.19%) |
Jan 28, 2009 | 11.94 | 12.78 | 11.93 | 12.70 | 2,685,147 | +2.16(+20.49%) |
Jan 27, 2009 | 10.26 | 10.92 | 10.26 | 10.54 | 1,490,953 | -0.21(-1.91%) |
Jan 26, 2009 | 10.75 | 11.20 | 10.52 | 10.74 | 1,022,993 | +0.11(+1.08%) |
Jan 23, 2009 | 9.744 | 10.63 | 9.744 | 10.63 | 943,062 | +0.43(+4.21%) |
Jan 22, 2009 | 10.19 | 10.64 | 9.847 | 10.20 | 1,357,436 | -0.30(-2.88%) |
Jan 21, 2009 | 9.532 | 10.50 | 9.333 | 10.50 | 1,500,190 | +1.11(+11.86%) |
Jan 20, 2009 | 10.15 | 10.31 | 9.363 | 9.387 | 1,251,195 | -1.00(-9.61%) |
Jan 16, 2009 | 10.34 | 10.52 | 9.986 | 10.38 | 948,822 | +0.15(+1.42%) |
Jan 15, 2009 | 10.25 | 10.62 | 9.810 | 10.24 | 1,205,818 | -0.01(-0.12%) |
Jan 14, 2009 | 10.32 | 10.76 | 10.22 | 10.25 | 1,079,480 | -0.38(-3.53%) |
Jan 13, 2009 | 10.57 | 10.67 | 10.16 | 10.63 | 2,130,679 | -0.08(-0.73%) |
Jan 12, 2009 | 10.87 | 11.00 | 10.59 | 10.71 | 961,022 | -0.25(-2.32%) |
Jan 09, 2009 | 11.64 | 12.09 | 10.95 | 10.96 | 884,490 | -0.68(-5.82%) |
Jan 08, 2009 | 11.14 | 11.90 | 11.14 | 11.64 | 462,162 | +0.04(+0.31%) |
Jan 07, 2009 | 12.01 | 12.16 | 11.53 | 11.60 | 412,065 | -0.71(-5.75%) |
Jan 06, 2009 | 12.49 | 12.56 | 12.09 | 12.31 | 363,040 | +0.00(+0.00%) |
Jan 05, 2009 | 12.93 | 12.93 | 12.25 | 12.31 | 466,284 | -0.60(-4.64%) |
Jan 02, 2009 | 13.12 | 13.12 | 12.68 | 12.91 | 284,635 | -0.15(-1.16%) |
Dec 31, 2008 | 12.54 | 13.13 | 12.29 | 13.06 | 519,621 | +0.57(+4.60%) |
Dec 30, 2008 | 12.04 | 12.54 | 11.96 | 12.48 | 351,291 | +0.64(+5.41%) |
Dec 29, 2008 | 12.02 | 12.11 | 11.57 | 11.84 | 378,937 | -0.31(-2.54%) |
Dec 26, 2008 | 12.10 | 12.18 | 11.85 | 12.15 | 209,222 | +0.12(+1.00%) |
Dec 24, 2008 | 11.88 | 12.05 | 11.66 | 12.03 | 174,678 | +0.16(+1.32%) |
Dec 23, 2008 | 12.48 | 12.55 | 11.80 | 11.87 | 503,934 | -0.38(-3.06%) |
Dec 22, 2008 | 12.94 | 13.00 | 11.99 | 12.25 | 500,024 | -0.22(-1.79%) |
Dec 19, 2008 | 12.84 | 12.99 | 12.40 | 12.47 | 1,276,679 | +0.07(+0.54%) |
Dec 18, 2008 | 12.62 | 12.97 | 12.04 | 12.41 | 751,751 | -0.16(-1.25%) |
Dec 17, 2008 | 12.33 | 12.78 | 12.06 | 12.56 | 1,058,446 | +0.01(+0.10%) |
Dec 16, 2008 | 11.69 | 12.55 | 11.23 | 12.55 | 1,004,514 | +1.08(+9.44%) |
Dec 15, 2008 | 11.61 | 11.61 | 10.86 | 11.47 | 737,454 | -0.11(-0.99%) |
Dec 12, 2008 | 10.75 | 11.64 | 10.63 | 11.58 | 618,525 | +0.59(+5.34%) |
Dec 11, 2008 | 10.94 | 11.50 | 10.93 | 11.00 | 1,053,736 | -0.16(-1.46%) |
Dec 10, 2008 | 11.28 | 11.53 | 10.86 | 11.16 | 455,289 | +0.14(+1.26%) |
Dec 09, 2008 | 11.67 | 11.98 | 10.99 | 11.02 | 1,101,442 | -0.87(-7.32%) |
Dec 08, 2008 | 11.84 | 12.05 | 11.12 | 11.89 | 1,194,790 | +0.44(+3.86%) |
Dec 05, 2008 | 10.70 | 11.49 | 10.26 | 11.45 | 920,776 | +0.51(+4.64%) |
Dec 04, 2008 | 11.17 | 11.69 | 10.82 | 10.94 | 945,077 | -0.55(-4.79%) |
Dec 03, 2008 | 10.80 | 11.51 | 10.54 | 11.49 | 743,829 | +0.53(+4.80%) |
Dec 02, 2008 | 10.36 | 11.01 | 10.16 | 10.97 | 839,636 | +0.93(+9.22%) |
Dec 01, 2008 | 11.62 | 12.35 | 9.980 | 10.04 | 1,191,219 | -2.03(-16.83%) |
Nov 28, 2008 | 11.80 | 12.07 | 11.70 | 12.07 | 221,518 | +0.04(+0.30%) |
Nov 26, 2008 | 11.39 | 12.10 | 11.13 | 12.04 | 832,284 | +0.15(+1.27%) |
Nov 25, 2008 | 12.27 | 12.27 | 11.20 | 11.88 | 1,170,632 | -0.38(-3.11%) |
Nov 24, 2008 | 10.85 | 12.56 | 10.51 | 12.27 | 1,440,152 | +1.44(+13.30%) |
Nov 21, 2008 | 10.48 | 10.96 | 9.792 | 10.83 | 1,241,000 | +0.66(+6.48%) |
Nov 20, 2008 | 10.58 | 11.34 | 10.12 | 10.17 | 1,033,246 | -0.53(-4.92%) |
Nov 19, 2008 | 11.10 | 11.70 | 10.67 | 10.69 | 2,569,314 | -0.57(-5.05%) |
Nov 18, 2008 | 11.30 | 11.60 | 10.60 | 11.26 | 1,639,558 | +0.01(+0.11%) |
Nov 17, 2008 | 11.30 | 11.72 | 11.06 | 11.25 | 383,113 | -0.09(-0.80%) |
Nov 14, 2008 | 12.08 | 12.36 | 11.29 | 11.34 | 753,349 | -0.91(-7.41%) |
Nov 13, 2008 | 11.34 | 12.30 | 10.77 | 12.25 | 1,124,316 | +1.03(+9.22%) |
Nov 12, 2008 | 11.73 | 12.16 | 11.20 | 11.21 | 813,689 | -0.73(-6.13%) |
Nov 11, 2008 | 12.40 | 13.00 | 11.86 | 11.95 | 1,021,016 | -0.57(-4.54%) |
Nov 10, 2008 | 13.31 | 13.31 | 12.40 | 12.51 | 462,633 | -0.62(-4.74%) |
Nov 07, 2008 | 13.03 | 13.22 | 12.70 | 13.14 | 706,196 | +0.24(+1.83%) |
Nov 06, 2008 | 13.07 | 13.55 | 12.79 | 12.90 | 818,698 | -0.16(-1.20%) |
Nov 05, 2008 | 13.74 | 13.94 | 12.97 | 13.06 | 787,372 | -0.95(-6.78%) |
Nov 04, 2008 | 13.00 | 14.07 | 12.51 | 14.01 | 837,198 | +1.16(+8.99%) |