Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.62 | 11.70 | 10.88 | 10.92 | 0 | -0.57(-4.99%) |
Jan 29, 2009 | 12.03 | 12.03 | 11.47 | 11.50 | 224,531 | -0.64(-5.27%) |
Jan 28, 2009 | 12.00 | 12.30 | 11.77 | 12.14 | 313,139 | +0.39(+3.32%) |
Jan 27, 2009 | 11.75 | 11.87 | 11.52 | 11.75 | 384,845 | -0.01(-0.06%) |
Jan 26, 2009 | 11.99 | 12.40 | 11.43 | 11.75 | 599,020 | -0.24(-1.96%) |
Jan 23, 2009 | 11.72 | 12.00 | 11.56 | 11.99 | 649,277 | -0.07(-0.55%) |
Jan 22, 2009 | 12.28 | 12.50 | 11.83 | 12.06 | 466,822 | -0.49(-3.93%) |
Jan 21, 2009 | 12.25 | 12.56 | 11.52 | 12.55 | 805,061 | +0.45(+3.71%) |
Jan 20, 2009 | 13.00 | 13.00 | 12.05 | 12.10 | 665,497 | -1.03(-7.84%) |
Jan 16, 2009 | 13.33 | 13.35 | 12.63 | 13.13 | 0 | -0.09(-0.67%) |
Jan 15, 2009 | 12.53 | 13.31 | 12.36 | 13.22 | 459,372 | +0.65(+5.21%) |
Jan 14, 2009 | 13.24 | 13.25 | 12.55 | 12.56 | 482,734 | -0.68(-5.16%) |
Jan 13, 2009 | 13.19 | 13.47 | 12.99 | 13.25 | 451,780 | +0.08(+0.61%) |
Jan 12, 2009 | 13.29 | 13.43 | 13.09 | 13.17 | 375,060 | -0.11(-0.83%) |
Jan 09, 2009 | 14.06 | 14.06 | 13.23 | 13.28 | 517,521 | -0.77(-5.50%) |
Jan 08, 2009 | 13.53 | 14.07 | 13.38 | 14.05 | 619,110 | +0.45(+3.30%) |
Jan 07, 2009 | 13.64 | 13.93 | 13.45 | 13.60 | 503,350 | -0.31(-2.22%) |
Jan 06, 2009 | 13.78 | 14.12 | 13.59 | 13.91 | 402,082 | +0.02(+0.16%) |
Jan 05, 2009 | 13.86 | 13.97 | 13.57 | 13.89 | 390,498 | +0.01(+0.05%) |
Jan 02, 2009 | 13.76 | 14.11 | 13.71 | 13.88 | 0 | -0.13(-0.94%) |
Jan 01, 2009 | 13.50 | 14.46 | 13.38 | 14.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.50 | 14.46 | 13.38 | 14.01 | 508,545 | +0.59(+4.38%) |
Dec 30, 2008 | 13.21 | 13.48 | 13.14 | 13.42 | 336,214 | +0.34(+2.59%) |
Dec 29, 2008 | 13.36 | 13.36 | 12.91 | 13.08 | 223,515 | -0.24(-1.82%) |
Dec 26, 2008 | 13.31 | 13.50 | 13.07 | 13.33 | 0 | +0.06(+0.44%) |
Dec 24, 2008 | 13.34 | 13.66 | 13.08 | 13.27 | 277,228 | +0.00(+0.00%) |
Dec 23, 2008 | 13.26 | 13.59 | 12.82 | 13.27 | 423,138 | +0.14(+1.06%) |
Dec 22, 2008 | 13.28 | 13.38 | 12.61 | 13.13 | 432,052 | -0.07(-0.50%) |
Dec 19, 2008 | 13.25 | 13.72 | 12.96 | 13.20 | 881,648 | +0.08(+0.62%) |
Dec 18, 2008 | 13.20 | 13.41 | 12.67 | 13.11 | 438,857 | -0.04(-0.34%) |
Dec 17, 2008 | 12.98 | 13.45 | 12.53 | 13.16 | 474,951 | -0.08(-0.61%) |
Dec 16, 2008 | 12.33 | 13.27 | 11.66 | 13.24 | 601,198 | +0.65(+5.14%) |
Dec 15, 2008 | 13.18 | 13.34 | 12.39 | 12.59 | 482,905 | -0.44(-3.39%) |
Dec 12, 2008 | 12.81 | 13.46 | 12.46 | 13.03 | 0 | -0.07(-0.51%) |
Dec 11, 2008 | 13.22 | 13.64 | 12.92 | 13.10 | 410,197 | -0.38(-2.78%) |
Dec 10, 2008 | 13.22 | 13.64 | 13.10 | 13.47 | 409,649 | +0.43(+3.27%) |
Dec 09, 2008 | 13.59 | 14.06 | 12.83 | 13.05 | 550,013 | -0.61(-4.47%) |
Dec 08, 2008 | 13.64 | 13.94 | 13.34 | 13.66 | 591,320 | +0.34(+2.54%) |
Dec 05, 2008 | 12.08 | 13.40 | 11.45 | 13.32 | 0 | +1.27(+10.49%) |
Dec 04, 2008 | 12.31 | 12.92 | 11.75 | 12.06 | 370,244 | -0.43(-3.47%) |
Dec 03, 2008 | 12.21 | 12.68 | 11.77 | 12.49 | 546,763 | +0.35(+2.85%) |
Dec 02, 2008 | 11.37 | 12.14 | 11.14 | 12.14 | 408,056 | +0.93(+8.33%) |
Dec 01, 2008 | 12.13 | 12.19 | 11.14 | 11.21 | 382,565 | -1.20(-9.66%) |
Nov 28, 2008 | 12.21 | 12.41 | 12.16 | 12.41 | 205,915 | +0.09(+0.72%) |
Nov 26, 2008 | 11.50 | 12.47 | 11.37 | 12.32 | 379,224 | +0.62(+5.28%) |
Nov 25, 2008 | 11.69 | 11.72 | 11.22 | 11.70 | 300,237 | +0.13(+1.14%) |
Nov 24, 2008 | 10.78 | 11.78 | 10.53 | 11.57 | 387,851 | +0.96(+9.01%) |
Nov 21, 2008 | 10.03 | 10.68 | 9.437 | 10.61 | 503,312 | +0.74(+7.53%) |
Nov 20, 2008 | 10.08 | 10.59 | 9.856 | 9.871 | 450,410 | -0.28(-2.75%) |
Nov 19, 2008 | 10.53 | 10.70 | 10.10 | 10.15 | 390,285 | -0.39(-3.70%) |
Nov 18, 2008 | 10.74 | 11.29 | 10.11 | 10.54 | 280,313 | -0.19(-1.78%) |
Nov 17, 2008 | 10.60 | 11.21 | 10.34 | 10.73 | 172,989 | +0.07(+0.62%) |
Nov 14, 2008 | 11.39 | 11.75 | 10.65 | 10.66 | 0 | -0.88(-7.58%) |
Nov 13, 2008 | 10.44 | 11.58 | 9.930 | 11.54 | 324,429 | +1.18(+11.36%) |
Nov 12, 2008 | 10.89 | 11.03 | 10.35 | 10.36 | 205,898 | -0.66(-6.00%) |
Nov 11, 2008 | 11.22 | 11.44 | 10.94 | 11.03 | 202,864 | -0.34(-2.98%) |
Nov 10, 2008 | 11.87 | 11.91 | 11.14 | 11.36 | 186,579 | -0.24(-2.03%) |
Nov 07, 2008 | 11.26 | 11.72 | 11.11 | 11.60 | 0 | +0.45(+4.02%) |
Nov 06, 2008 | 11.39 | 11.63 | 11.15 | 11.15 | 246,218 | -0.31(-2.70%) |
Nov 05, 2008 | 11.98 | 12.19 | 11.44 | 11.46 | 232,758 | -0.68(-5.58%) |
Nov 04, 2008 | 12.47 | 12.68 | 11.92 | 12.14 | 310,414 | -0.13(-1.08%) |