Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.96 | 12.09 | 11.50 | 11.66 | 417,588 | -0.12(-0.99%) |
Jan 29, 2009 | 12.34 | 12.34 | 11.65 | 11.78 | 320,236 | -0.67(-5.40%) |
Jan 28, 2009 | 11.72 | 12.57 | 11.61 | 12.45 | 518,322 | +0.95(+8.23%) |
Jan 27, 2009 | 11.13 | 11.73 | 11.11 | 11.51 | 266,368 | +0.36(+3.20%) |
Jan 26, 2009 | 11.03 | 11.46 | 10.93 | 11.15 | 298,316 | +0.17(+1.51%) |
Jan 23, 2009 | 10.62 | 11.26 | 10.59 | 10.98 | 493,856 | +0.11(+0.99%) |
Jan 22, 2009 | 11.03 | 11.18 | 10.55 | 10.88 | 279,323 | -0.45(-3.96%) |
Jan 21, 2009 | 10.97 | 11.39 | 10.85 | 11.32 | 511,829 | +0.48(+4.44%) |
Jan 20, 2009 | 11.52 | 11.81 | 10.83 | 10.84 | 475,990 | -0.81(-6.98%) |
Jan 16, 2009 | 11.25 | 11.69 | 11.19 | 11.66 | 557,480 | +0.50(+4.46%) |
Jan 15, 2009 | 10.98 | 11.20 | 10.54 | 11.16 | 414,203 | +0.17(+1.59%) |
Jan 14, 2009 | 11.60 | 11.99 | 10.94 | 10.98 | 416,020 | -0.82(-6.96%) |
Jan 13, 2009 | 11.88 | 12.11 | 11.61 | 11.81 | 258,044 | -0.12(-0.97%) |
Jan 12, 2009 | 12.13 | 12.44 | 11.81 | 11.92 | 292,212 | -0.24(-1.95%) |
Jan 09, 2009 | 12.78 | 12.79 | 12.09 | 12.16 | 670,518 | -0.66(-5.15%) |
Jan 08, 2009 | 12.54 | 12.85 | 12.34 | 12.82 | 190,155 | +0.27(+2.18%) |
Jan 07, 2009 | 12.68 | 12.80 | 12.30 | 12.54 | 232,969 | -0.41(-3.14%) |
Jan 06, 2009 | 12.64 | 12.98 | 12.45 | 12.95 | 512,462 | +0.38(+3.04%) |
Jan 05, 2009 | 12.70 | 12.83 | 12.40 | 12.57 | 307,469 | -0.08(-0.66%) |
Jan 02, 2009 | 12.30 | 12.74 | 12.01 | 12.65 | 204,641 | +0.37(+3.04%) |
Dec 31, 2008 | 12.04 | 12.52 | 11.85 | 12.28 | 295,357 | +0.29(+2.42%) |
Dec 30, 2008 | 11.42 | 11.99 | 11.08 | 11.99 | 289,788 | +0.69(+6.10%) |
Dec 29, 2008 | 11.92 | 11.92 | 11.18 | 11.30 | 350,674 | -0.62(-5.22%) |
Dec 26, 2008 | 12.26 | 12.26 | 11.75 | 11.92 | 132,147 | -0.32(-2.64%) |
Dec 24, 2008 | 12.15 | 12.35 | 11.88 | 12.25 | 145,494 | +0.14(+1.17%) |
Dec 23, 2008 | 12.43 | 12.66 | 11.94 | 12.11 | 302,554 | -0.64(-5.02%) |
Dec 22, 2008 | 12.87 | 12.87 | 12.12 | 12.74 | 488,778 | -0.15(-1.16%) |
Dec 19, 2008 | 13.23 | 13.52 | 12.84 | 12.89 | 1,448,675 | -0.04(-0.32%) |
Dec 18, 2008 | 13.46 | 13.53 | 12.72 | 12.94 | 462,143 | -0.62(-4.59%) |
Dec 17, 2008 | 12.72 | 13.87 | 12.64 | 13.56 | 627,856 | +0.66(+5.15%) |
Dec 16, 2008 | 12.30 | 13.02 | 12.15 | 12.89 | 463,456 | +0.78(+6.44%) |
Dec 15, 2008 | 12.35 | 12.44 | 11.76 | 12.11 | 273,380 | -0.22(-1.82%) |
Dec 12, 2008 | 11.81 | 12.34 | 11.65 | 12.34 | 502,663 | +0.34(+2.84%) |
Dec 11, 2008 | 12.26 | 12.81 | 11.85 | 12.00 | 400,232 | -0.45(-3.60%) |
Dec 10, 2008 | 12.42 | 12.95 | 12.09 | 12.45 | 383,157 | +0.13(+1.08%) |
Dec 09, 2008 | 11.62 | 12.49 | 11.39 | 12.31 | 530,545 | +0.55(+4.66%) |
Dec 08, 2008 | 11.81 | 11.92 | 11.33 | 11.76 | 621,945 | -0.02(-0.21%) |
Dec 05, 2008 | 10.59 | 11.81 | 10.27 | 11.79 | 724,891 | +1.00(+9.31%) |
Dec 04, 2008 | 10.72 | 11.32 | 10.57 | 10.78 | 530,391 | -0.13(-1.22%) |
Dec 03, 2008 | 10.58 | 10.98 | 10.04 | 10.92 | 662,809 | +0.44(+4.20%) |
Dec 02, 2008 | 11.00 | 11.01 | 10.00 | 10.48 | 991,842 | -0.34(-3.15%) |
Dec 01, 2008 | 11.56 | 11.91 | 10.74 | 10.82 | 732,639 | -1.06(-8.94%) |
Nov 28, 2008 | 11.72 | 11.91 | 11.62 | 11.88 | 241,906 | +0.03(+0.28%) |
Nov 26, 2008 | 11.11 | 11.87 | 11.11 | 11.85 | 908,894 | +0.48(+4.24%) |
Nov 25, 2008 | 11.58 | 11.58 | 10.88 | 11.37 | 956,040 | -0.11(-0.94%) |
Nov 24, 2008 | 10.72 | 11.78 | 10.47 | 11.47 | 709,364 | +0.83(+7.80%) |
Nov 21, 2008 | 10.46 | 10.65 | 9.764 | 10.64 | 803,965 | +0.39(+3.81%) |
Nov 20, 2008 | 11.14 | 11.38 | 10.23 | 10.25 | 907,784 | -0.95(-8.52%) |
Nov 19, 2008 | 11.62 | 11.86 | 11.18 | 11.21 | 672,741 | -0.41(-3.50%) |
Nov 18, 2008 | 11.59 | 11.96 | 11.05 | 11.62 | 614,841 | +0.12(+1.01%) |
Nov 17, 2008 | 11.53 | 11.85 | 11.30 | 11.50 | 386,737 | -0.12(-1.00%) |
Nov 14, 2008 | 12.35 | 12.54 | 11.62 | 11.62 | 422,518 | -1.04(-8.20%) |
Nov 13, 2008 | 12.06 | 12.71 | 11.03 | 12.65 | 752,896 | +0.57(+4.74%) |
Nov 12, 2008 | 12.86 | 12.89 | 12.05 | 12.08 | 388,606 | -0.89(-6.85%) |
Nov 11, 2008 | 13.33 | 13.67 | 12.94 | 12.97 | 326,946 | -0.46(-3.40%) |
Nov 10, 2008 | 13.88 | 13.88 | 13.28 | 13.43 | 299,131 | -0.18(-1.34%) |
Nov 07, 2008 | 13.53 | 13.77 | 13.27 | 13.61 | 539,058 | +0.24(+1.80%) |
Nov 06, 2008 | 14.39 | 14.55 | 13.33 | 13.37 | 506,001 | -1.10(-7.58%) |
Nov 05, 2008 | 15.19 | 15.52 | 14.40 | 14.46 | 518,158 | -0.89(-5.79%) |
Nov 04, 2008 | 15.74 | 15.85 | 15.09 | 15.35 | 406,236 | +0.00(+0.00%) |