Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.60 | 14.66 | 13.77 | 14.03 | 1,796,068 | -0.19(-1.30%) |
Jan 29, 2009 | 13.25 | 14.52 | 13.18 | 14.22 | 2,381,466 | +0.68(+5.01%) |
Jan 28, 2009 | 13.87 | 13.89 | 13.35 | 13.54 | 1,524,711 | -0.06(-0.45%) |
Jan 27, 2009 | 13.52 | 14.03 | 12.91 | 13.60 | 3,065,586 | +0.12(+0.92%) |
Jan 26, 2009 | 14.11 | 14.65 | 13.16 | 13.48 | 3,519,967 | -0.32(-2.35%) |
Jan 23, 2009 | 12.98 | 14.03 | 12.89 | 13.80 | 2,897,476 | +1.08(+8.49%) |
Jan 22, 2009 | 12.04 | 12.91 | 12.04 | 12.72 | 2,120,528 | +0.28(+2.23%) |
Jan 21, 2009 | 12.41 | 12.55 | 11.82 | 12.44 | 1,608,621 | +0.19(+1.51%) |
Jan 20, 2009 | 11.79 | 12.88 | 11.79 | 12.26 | 2,956,486 | +0.07(+0.57%) |
Jan 16, 2009 | 12.00 | 12.28 | 11.68 | 12.19 | 2,339,545 | +0.67(+5.83%) |
Jan 15, 2009 | 10.99 | 11.59 | 10.40 | 11.52 | 1,835,871 | +0.66(+6.11%) |
Jan 14, 2009 | 11.66 | 11.66 | 10.57 | 10.85 | 2,297,351 | -1.13(-9.46%) |
Jan 13, 2009 | 11.81 | 12.39 | 11.69 | 11.99 | 1,743,732 | -0.01(-0.06%) |
Jan 12, 2009 | 12.77 | 13.18 | 11.80 | 12.00 | 2,613,433 | -1.74(-12.64%) |
Jan 09, 2009 | 13.42 | 14.17 | 13.08 | 13.73 | 2,633,465 | +0.04(+0.28%) |
Jan 08, 2009 | 13.01 | 13.74 | 12.79 | 13.69 | 2,085,841 | +1.08(+8.56%) |
Jan 07, 2009 | 13.33 | 13.65 | 12.49 | 12.61 | 1,942,461 | -1.12(-8.15%) |
Jan 06, 2009 | 12.64 | 13.99 | 12.64 | 13.73 | 2,774,626 | +1.04(+8.21%) |
Jan 05, 2009 | 12.50 | 13.04 | 12.25 | 12.69 | 1,653,630 | -0.42(-3.18%) |
Jan 02, 2009 | 13.05 | 13.86 | 12.64 | 13.11 | 1,755,750 | -0.06(-0.47%) |
Dec 31, 2008 | 12.57 | 13.36 | 12.54 | 13.17 | 1,230,918 | +0.16(+1.25%) |
Dec 30, 2008 | 13.13 | 13.14 | 12.54 | 13.01 | 1,372,124 | +0.02(+0.18%) |
Dec 29, 2008 | 12.65 | 13.22 | 12.45 | 12.98 | 1,832,500 | +0.66(+5.39%) |
Dec 26, 2008 | 11.64 | 12.51 | 11.29 | 12.32 | 759,406 | +0.79(+6.82%) |
Dec 24, 2008 | 11.48 | 11.58 | 11.13 | 11.53 | 360,706 | +0.17(+1.49%) |
Dec 23, 2008 | 11.35 | 11.91 | 11.03 | 11.36 | 1,460,425 | -0.08(-0.67%) |
Dec 22, 2008 | 12.60 | 12.61 | 11.16 | 11.44 | 1,972,457 | -0.39(-3.32%) |
Dec 19, 2008 | 11.57 | 11.92 | 11.06 | 11.83 | 3,167,771 | +0.25(+2.20%) |
Dec 18, 2008 | 12.74 | 12.94 | 11.24 | 11.58 | 3,311,488 | -1.29(-10.01%) |
Dec 17, 2008 | 13.24 | 13.73 | 12.68 | 12.87 | 3,487,619 | -0.15(-1.18%) |
Dec 16, 2008 | 11.63 | 13.07 | 11.48 | 13.02 | 3,317,998 | +1.57(+13.67%) |
Dec 15, 2008 | 11.03 | 12.08 | 10.88 | 11.46 | 3,051,000 | +0.83(+7.84%) |
Dec 12, 2008 | 9.875 | 10.72 | 9.666 | 10.62 | 1,444,872 | +0.51(+5.03%) |
Dec 11, 2008 | 10.46 | 11.07 | 9.882 | 10.11 | 2,713,538 | -0.08(-0.83%) |
Dec 10, 2008 | 9.258 | 10.28 | 9.250 | 10.20 | 2,138,196 | +1.54(+17.83%) |
Dec 09, 2008 | 8.872 | 9.125 | 8.548 | 8.656 | 1,146,491 | -0.30(-3.36%) |
Dec 08, 2008 | 9.057 | 9.389 | 8.825 | 8.957 | 1,430,826 | +0.65(+7.80%) |
Dec 05, 2008 | 7.900 | 8.332 | 7.437 | 8.309 | 1,260,522 | +0.13(+1.60%) |
Dec 04, 2008 | 8.648 | 8.988 | 8.015 | 8.177 | 1,260,460 | -0.51(-5.86%) |
Dec 03, 2008 | 8.741 | 9.319 | 8.571 | 8.687 | 1,879,965 | -0.60(-6.48%) |
Dec 02, 2008 | 9.481 | 9.767 | 8.972 | 9.288 | 1,574,751 | +0.03(+0.33%) |
Dec 01, 2008 | 10.28 | 10.28 | 9.227 | 9.258 | 1,307,964 | -1.67(-15.25%) |
Nov 28, 2008 | 10.67 | 11.14 | 10.43 | 10.92 | 601,687 | +0.15(+1.43%) |
Nov 26, 2008 | 9.890 | 10.91 | 9.258 | 10.77 | 1,599,358 | +0.79(+7.88%) |
Nov 25, 2008 | 10.61 | 10.65 | 9.466 | 9.983 | 1,659,449 | -0.08(-0.84%) |
Nov 24, 2008 | 10.01 | 10.80 | 9.913 | 10.07 | 2,738,718 | +0.73(+7.85%) |
Nov 21, 2008 | 7.985 | 9.373 | 7.915 | 9.335 | 3,008,135 | +2.16(+30.11%) |
Nov 20, 2008 | 7.599 | 8.046 | 7.159 | 7.175 | 1,487,230 | -0.53(-6.91%) |
Nov 19, 2008 | 7.730 | 8.841 | 7.684 | 7.707 | 1,848,575 | +0.02(+0.30%) |
Nov 18, 2008 | 7.637 | 7.938 | 7.499 | 7.684 | 1,345,691 | -0.03(-0.40%) |
Nov 17, 2008 | 7.753 | 8.208 | 7.475 | 7.715 | 1,367,954 | -0.28(-3.47%) |
Nov 14, 2008 | 8.247 | 8.671 | 7.830 | 7.992 | 2,594,982 | -0.25(-3.09%) |
Nov 13, 2008 | 7.398 | 8.247 | 6.890 | 8.247 | 3,007,745 | +0.71(+9.42%) |
Nov 12, 2008 | 8.548 | 8.702 | 7.537 | 7.537 | 1,862,294 | -1.47(-16.28%) |
Nov 11, 2008 | 9.882 | 9.882 | 8.347 | 9.003 | 1,725,486 | -1.09(-10.78%) |
Nov 10, 2008 | 10.49 | 11.00 | 9.736 | 10.09 | 1,945,463 | +0.42(+4.31%) |
Nov 07, 2008 | 9.597 | 10.20 | 9.065 | 9.674 | 1,229,065 | +0.27(+2.87%) |
Nov 06, 2008 | 10.61 | 10.97 | 9.281 | 9.404 | 2,009,088 | -0.91(-8.83%) |
Nov 05, 2008 | 10.71 | 10.98 | 10.09 | 10.31 | 2,096,740 | -0.52(-4.84%) |
Nov 04, 2008 | 9.443 | 10.91 | 9.188 | 10.84 | 2,939,376 | +1.99(+22.49%) |