Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.00 | 11.15 | 10.57 | 10.63 | 1,121,878 | -0.27(-2.46%) |
Jan 29, 2009 | 11.08 | 11.10 | 10.81 | 10.90 | 1,387,349 | -0.28(-2.54%) |
Jan 28, 2009 | 11.01 | 11.25 | 10.86 | 11.18 | 1,405,174 | +0.36(+3.36%) |
Jan 27, 2009 | 10.49 | 10.84 | 10.36 | 10.82 | 1,336,741 | +0.33(+3.16%) |
Jan 26, 2009 | 10.50 | 10.75 | 10.33 | 10.48 | 1,425,510 | +0.02(+0.15%) |
Jan 23, 2009 | 10.42 | 11.03 | 10.37 | 10.47 | 1,360,253 | -0.24(-2.21%) |
Jan 22, 2009 | 10.26 | 10.93 | 10.13 | 10.71 | 2,235,601 | +0.24(+2.34%) |
Jan 21, 2009 | 10.39 | 10.54 | 10.18 | 10.46 | 1,751,946 | +0.26(+2.55%) |
Jan 20, 2009 | 10.68 | 10.83 | 10.20 | 10.20 | 1,761,672 | -0.61(-5.62%) |
Jan 16, 2009 | 11.28 | 11.50 | 10.56 | 10.81 | 1,437,054 | -0.40(-3.59%) |
Jan 15, 2009 | 10.78 | 11.29 | 10.66 | 11.21 | 976,085 | +0.43(+3.95%) |
Jan 14, 2009 | 10.76 | 11.06 | 10.66 | 10.78 | 1,645,531 | -0.14(-1.30%) |
Jan 13, 2009 | 10.96 | 11.11 | 10.67 | 10.93 | 761,967 | -0.06(-0.50%) |
Jan 12, 2009 | 11.21 | 11.25 | 10.91 | 10.98 | 871,963 | -0.28(-2.45%) |
Jan 09, 2009 | 11.83 | 11.83 | 11.20 | 11.26 | 995,541 | -0.51(-4.36%) |
Jan 08, 2009 | 11.65 | 11.89 | 11.55 | 11.77 | 688,793 | -0.07(-0.60%) |
Jan 07, 2009 | 12.13 | 12.39 | 11.75 | 11.84 | 836,080 | -0.44(-3.60%) |
Jan 06, 2009 | 12.36 | 12.79 | 12.15 | 12.28 | 939,783 | +0.04(+0.32%) |
Jan 05, 2009 | 12.59 | 12.70 | 12.08 | 12.25 | 802,532 | -0.32(-2.51%) |
Jan 02, 2009 | 12.46 | 12.66 | 12.25 | 12.56 | 1,095,651 | +0.12(+0.95%) |
Dec 31, 2008 | 11.99 | 12.60 | 11.80 | 12.44 | 0 | +0.52(+4.37%) |
Dec 30, 2008 | 11.59 | 11.97 | 11.46 | 11.92 | 694,502 | +0.46(+3.99%) |
Dec 29, 2008 | 11.72 | 11.83 | 11.28 | 11.46 | 627,580 | -0.31(-2.62%) |
Dec 26, 2008 | 11.59 | 11.86 | 11.59 | 11.77 | 249,022 | +0.22(+1.91%) |
Dec 24, 2008 | 11.52 | 11.76 | 11.49 | 11.55 | 228,122 | +0.07(+0.62%) |
Dec 23, 2008 | 11.87 | 11.96 | 11.27 | 11.48 | 1,049,892 | -0.36(-3.00%) |
Dec 22, 2008 | 11.83 | 12.01 | 11.53 | 11.83 | 1,001,911 | +0.05(+0.40%) |
Dec 19, 2008 | 11.68 | 12.25 | 11.49 | 11.79 | 1,840,049 | +0.43(+3.75%) |
Dec 18, 2008 | 11.82 | 11.82 | 11.23 | 11.36 | 1,073,171 | -0.40(-3.42%) |
Dec 17, 2008 | 11.01 | 12.02 | 11.01 | 11.76 | 1,206,649 | +0.59(+5.30%) |
Dec 16, 2008 | 10.70 | 11.26 | 10.62 | 11.17 | 850,164 | +0.45(+4.20%) |
Dec 15, 2008 | 10.78 | 11.03 | 10.64 | 10.72 | 795,998 | -0.06(-0.59%) |
Dec 12, 2008 | 10.22 | 10.94 | 10.11 | 10.78 | 1,195,071 | +0.33(+3.17%) |
Dec 11, 2008 | 11.38 | 11.45 | 10.38 | 10.45 | 1,563,135 | -1.04(-9.07%) |
Dec 10, 2008 | 11.40 | 11.76 | 11.06 | 11.50 | 1,091,323 | -0.34(-2.87%) |
Dec 09, 2008 | 12.66 | 12.81 | 11.53 | 11.83 | 1,711,826 | -0.97(-7.58%) |
Dec 08, 2008 | 11.85 | 13.04 | 11.65 | 12.81 | 2,207,505 | +1.09(+9.30%) |
Dec 05, 2008 | 11.53 | 11.78 | 10.97 | 11.72 | 1,435,262 | -0.02(-0.20%) |
Dec 04, 2008 | 11.64 | 12.20 | 11.48 | 11.74 | 1,221,294 | -0.02(-0.20%) |
Dec 03, 2008 | 11.23 | 11.97 | 11.11 | 11.76 | 1,443,343 | +0.38(+3.33%) |
Dec 02, 2008 | 11.38 | 11.62 | 11.00 | 11.38 | 1,321,741 | +0.22(+1.98%) |
Dec 01, 2008 | 11.92 | 12.11 | 11.12 | 11.16 | 1,130,284 | -1.03(-8.42%) |
Nov 28, 2008 | 12.02 | 12.23 | 11.93 | 12.19 | 304,261 | +0.05(+0.39%) |
Nov 26, 2008 | 11.52 | 12.17 | 11.42 | 12.14 | 1,246,031 | +0.36(+3.08%) |
Nov 25, 2008 | 12.11 | 12.24 | 11.29 | 11.78 | 1,205,371 | -0.17(-1.39%) |
Nov 24, 2008 | 11.65 | 12.03 | 11.40 | 11.95 | 1,538,698 | +0.28(+2.44%) |
Nov 21, 2008 | 10.60 | 11.80 | 10.26 | 11.66 | 2,311,842 | +1.21(+11.56%) |
Nov 20, 2008 | 10.33 | 10.87 | 10.11 | 10.45 | 2,561,622 | +0.01(+0.08%) |
Nov 19, 2008 | 10.90 | 11.16 | 10.41 | 10.45 | 1,464,779 | -0.45(-4.13%) |
Nov 18, 2008 | 11.03 | 11.34 | 10.55 | 10.90 | 1,079,661 | -0.13(-1.15%) |
Nov 17, 2008 | 10.93 | 11.46 | 10.83 | 11.02 | 924,591 | +0.02(+0.22%) |
Nov 14, 2008 | 11.43 | 11.57 | 11.00 | 11.00 | 1,081,847 | -0.66(-5.62%) |
Nov 13, 2008 | 10.81 | 11.70 | 10.52 | 11.65 | 1,531,836 | +0.93(+8.69%) |
Nov 12, 2008 | 10.94 | 11.23 | 10.67 | 10.72 | 841,784 | -0.41(-3.69%) |
Nov 11, 2008 | 11.12 | 11.75 | 10.81 | 11.13 | 675,031 | -0.11(-0.98%) |
Nov 10, 2008 | 11.43 | 11.80 | 11.08 | 11.24 | 714,789 | +0.05(+0.42%) |
Nov 07, 2008 | 11.21 | 11.44 | 10.91 | 11.20 | 946,755 | +0.10(+0.93%) |
Nov 06, 2008 | 11.34 | 11.81 | 11.09 | 11.09 | 1,192,431 | -0.32(-2.77%) |
Nov 05, 2008 | 11.72 | 11.94 | 11.32 | 11.41 | 1,352,779 | -0.47(-3.92%) |
Nov 04, 2008 | 12.24 | 12.47 | 11.68 | 11.87 | 1,226,475 | -0.11(-0.92%) |