Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.43 | 11.45 | 11.08 | 11.13 | 0 | -0.23(-2.02%) |
Jan 29, 2009 | 11.41 | 11.48 | 11.28 | 11.36 | 5,317,605 | -0.05(-0.41%) |
Jan 28, 2009 | 11.13 | 11.48 | 11.05 | 11.41 | 5,277,932 | +0.46(+4.22%) |
Jan 27, 2009 | 10.83 | 11.04 | 10.79 | 10.95 | 4,273,869 | +0.07(+0.66%) |
Jan 26, 2009 | 10.85 | 11.01 | 10.74 | 10.87 | 3,653,574 | +0.14(+1.34%) |
Jan 23, 2009 | 11.04 | 11.06 | 10.62 | 10.73 | 6,719,880 | -0.54(-4.78%) |
Jan 22, 2009 | 10.94 | 11.31 | 10.83 | 11.27 | 8,096,326 | +0.13(+1.18%) |
Jan 21, 2009 | 11.09 | 11.20 | 10.89 | 11.14 | 7,745,848 | +0.06(+0.54%) |
Jan 20, 2009 | 10.81 | 11.46 | 10.50 | 11.08 | 10,866,403 | +0.00(+0.04%) |
Jan 16, 2009 | 10.88 | 11.23 | 10.39 | 11.07 | 0 | -1.24(-10.06%) |
Jan 15, 2009 | 11.85 | 12.53 | 11.79 | 12.31 | 7,001,482 | +0.28(+2.36%) |
Jan 14, 2009 | 12.01 | 12.21 | 11.80 | 12.03 | 3,904,478 | -0.16(-1.29%) |
Jan 13, 2009 | 12.50 | 12.64 | 12.07 | 12.18 | 5,865,501 | -0.33(-2.64%) |
Jan 12, 2009 | 12.97 | 12.97 | 12.35 | 12.52 | 4,622,176 | -0.45(-3.47%) |
Jan 09, 2009 | 13.23 | 13.33 | 12.91 | 12.96 | 7,892,020 | -0.24(-1.80%) |
Jan 08, 2009 | 13.02 | 13.20 | 12.85 | 13.20 | 7,132,026 | +0.09(+0.71%) |
Jan 07, 2009 | 12.94 | 13.15 | 12.92 | 13.11 | 7,153,139 | -0.11(-0.87%) |
Jan 06, 2009 | 13.28 | 13.44 | 12.89 | 13.22 | 6,311,719 | +0.04(+0.32%) |
Jan 05, 2009 | 13.58 | 13.69 | 13.01 | 13.18 | 5,257,347 | -0.67(-4.81%) |
Jan 02, 2009 | 13.36 | 13.92 | 13.19 | 13.85 | 0 | +0.72(+5.46%) |
Jan 01, 2009 | 12.88 | 13.20 | 12.79 | 13.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.88 | 13.20 | 12.79 | 13.13 | 2,859,304 | +0.25(+1.94%) |
Dec 30, 2008 | 12.52 | 12.90 | 12.52 | 12.88 | 2,787,962 | +0.39(+3.09%) |
Dec 29, 2008 | 12.54 | 12.54 | 12.29 | 12.49 | 1,934,309 | -0.03(-0.20%) |
Dec 26, 2008 | 12.57 | 12.70 | 12.35 | 12.52 | 0 | +0.00(+0.03%) |
Dec 24, 2008 | 12.35 | 12.62 | 12.32 | 12.52 | 919,496 | +0.18(+1.48%) |
Dec 23, 2008 | 12.52 | 12.57 | 12.26 | 12.33 | 1,744,712 | -0.14(-1.16%) |
Dec 22, 2008 | 12.63 | 12.68 | 12.25 | 12.48 | 2,752,614 | -0.09(-0.71%) |
Dec 19, 2008 | 12.67 | 12.82 | 12.48 | 12.57 | 4,284,909 | -0.06(-0.44%) |
Dec 18, 2008 | 12.90 | 13.05 | 12.43 | 12.62 | 3,905,138 | -0.21(-1.62%) |
Dec 17, 2008 | 12.88 | 13.10 | 12.51 | 12.83 | 3,614,284 | -0.06(-0.43%) |
Dec 16, 2008 | 12.70 | 12.89 | 12.30 | 12.88 | 6,985,391 | +0.50(+4.08%) |
Dec 15, 2008 | 12.60 | 12.67 | 12.17 | 12.38 | 6,868,365 | -0.17(-1.39%) |
Dec 12, 2008 | 12.09 | 12.67 | 11.98 | 12.55 | 0 | +0.39(+3.21%) |
Dec 11, 2008 | 12.21 | 12.50 | 12.04 | 12.16 | 6,807,101 | -0.14(-1.14%) |
Dec 10, 2008 | 11.90 | 12.46 | 11.80 | 12.30 | 7,477,559 | +0.38(+3.20%) |
Dec 09, 2008 | 11.80 | 12.24 | 11.66 | 11.92 | 5,313,999 | +0.12(+1.01%) |
Dec 08, 2008 | 12.13 | 12.22 | 11.68 | 11.80 | 5,180,680 | -0.12(-1.00%) |
Dec 05, 2008 | 11.41 | 11.95 | 11.16 | 11.92 | 0 | +0.56(+4.97%) |
Dec 04, 2008 | 11.62 | 11.99 | 11.20 | 11.36 | 6,111,608 | -0.35(-2.97%) |
Dec 03, 2008 | 11.49 | 11.77 | 11.10 | 11.71 | 6,585,273 | +0.22(+1.96%) |
Dec 02, 2008 | 10.77 | 11.50 | 10.57 | 11.48 | 6,300,196 | +0.87(+8.19%) |
Dec 01, 2008 | 11.56 | 11.56 | 10.60 | 10.61 | 5,067,137 | -1.22(-10.32%) |
Nov 28, 2008 | 11.84 | 12.03 | 11.58 | 11.83 | 1,748,409 | +0.11(+0.98%) |
Nov 26, 2008 | 11.21 | 11.72 | 10.78 | 11.72 | 3,736,075 | +0.28(+2.41%) |
Nov 25, 2008 | 11.45 | 11.68 | 11.16 | 11.44 | 4,959,357 | +0.15(+1.31%) |
Nov 24, 2008 | 10.84 | 11.48 | 10.84 | 11.29 | 6,169,249 | +0.42(+3.82%) |
Nov 21, 2008 | 10.69 | 10.88 | 10.28 | 10.88 | 9,959,116 | +0.39(+3.76%) |
Nov 20, 2008 | 11.72 | 11.86 | 10.45 | 10.48 | 10,160,071 | -1.36(-11.46%) |
Nov 19, 2008 | 12.34 | 12.56 | 11.84 | 11.84 | 4,408,844 | -0.52(-4.22%) |
Nov 18, 2008 | 12.51 | 12.51 | 11.99 | 12.36 | 7,200,781 | -0.25(-1.95%) |
Nov 17, 2008 | 12.59 | 12.99 | 12.42 | 12.61 | 4,162,248 | -0.08(-0.67%) |
Nov 14, 2008 | 12.68 | 13.28 | 12.39 | 12.69 | 0 | -0.81(-5.97%) |
Nov 13, 2008 | 13.09 | 13.50 | 12.21 | 13.50 | 7,441,265 | +0.45(+3.41%) |
Nov 12, 2008 | 13.77 | 13.77 | 12.99 | 13.05 | 7,938,418 | -0.91(-6.53%) |
Nov 11, 2008 | 14.03 | 14.11 | 13.82 | 13.97 | 5,304,421 | -0.16(-1.14%) |
Nov 10, 2008 | 14.41 | 14.49 | 13.95 | 14.13 | 5,191,855 | -0.13(-0.92%) |
Nov 07, 2008 | 14.11 | 14.32 | 13.85 | 14.26 | 0 | +0.20(+1.39%) |
Nov 06, 2008 | 14.50 | 14.57 | 13.98 | 14.06 | 8,382,653 | -0.44(-3.04%) |
Nov 05, 2008 | 15.42 | 15.42 | 14.49 | 14.50 | 4,349,065 | -1.12(-7.14%) |
Nov 04, 2008 | 15.05 | 15.68 | 14.72 | 15.62 | 5,935,089 | +0.78(+5.26%) |