Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.12 | 12.14 | 11.51 | 11.69 | 0 | -0.31(-2.61%) |
Jan 29, 2009 | 12.76 | 12.76 | 11.93 | 12.01 | 358,486 | -0.89(-6.92%) |
Jan 28, 2009 | 12.73 | 13.02 | 12.69 | 12.90 | 274,755 | +0.49(+3.92%) |
Jan 27, 2009 | 12.28 | 12.73 | 12.27 | 12.41 | 251,550 | +0.18(+1.47%) |
Jan 26, 2009 | 12.36 | 12.71 | 12.03 | 12.23 | 367,917 | +0.23(+1.94%) |
Jan 23, 2009 | 11.22 | 12.09 | 10.81 | 12.00 | 1,005,969 | +0.79(+7.08%) |
Jan 22, 2009 | 11.34 | 11.90 | 11.05 | 11.21 | 1,232,547 | -0.12(-1.06%) |
Jan 21, 2009 | 11.59 | 11.71 | 11.03 | 11.33 | 1,469,724 | -0.18(-1.56%) |
Jan 20, 2009 | 12.55 | 12.55 | 11.46 | 11.51 | 528,831 | -1.15(-9.11%) |
Jan 16, 2009 | 12.51 | 12.96 | 12.39 | 12.66 | 521,734 | +0.38(+3.09%) |
Jan 15, 2009 | 11.69 | 12.40 | 11.55 | 12.28 | 384,135 | +0.53(+4.48%) |
Jan 14, 2009 | 11.69 | 11.81 | 11.58 | 11.75 | 505,186 | -0.12(-1.01%) |
Jan 13, 2009 | 11.70 | 12.00 | 11.45 | 11.87 | 679,369 | +0.21(+1.77%) |
Jan 12, 2009 | 12.00 | 12.11 | 11.52 | 11.67 | 377,628 | -0.31(-2.62%) |
Jan 09, 2009 | 12.35 | 12.39 | 11.94 | 11.98 | 930,925 | -0.43(-3.44%) |
Jan 08, 2009 | 12.11 | 12.61 | 12.07 | 12.41 | 224,238 | +0.07(+0.60%) |
Jan 07, 2009 | 12.41 | 12.72 | 12.25 | 12.33 | 394,378 | -0.25(-1.96%) |
Jan 06, 2009 | 12.33 | 12.72 | 12.00 | 12.58 | 662,266 | +0.29(+2.33%) |
Jan 05, 2009 | 12.05 | 12.30 | 11.92 | 12.29 | 489,753 | +0.17(+1.37%) |
Jan 02, 2009 | 11.77 | 12.25 | 11.77 | 12.13 | 0 | +0.39(+3.29%) |
Jan 01, 2009 | 11.53 | 12.21 | 11.35 | 11.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.53 | 12.21 | 11.35 | 11.74 | 875,403 | +0.27(+2.38%) |
Dec 30, 2008 | 11.73 | 11.85 | 11.19 | 11.47 | 307,989 | -0.19(-1.66%) |
Dec 29, 2008 | 11.45 | 11.72 | 11.33 | 11.66 | 151,960 | +0.16(+1.39%) |
Dec 26, 2008 | 11.23 | 11.53 | 11.20 | 11.50 | 54,364 | +0.30(+2.68%) |
Dec 24, 2008 | 11.55 | 11.58 | 11.07 | 11.20 | 110,256 | -0.39(-3.34%) |
Dec 23, 2008 | 11.83 | 12.00 | 11.23 | 11.59 | 245,506 | -0.32(-2.69%) |
Dec 22, 2008 | 11.99 | 12.03 | 11.45 | 11.91 | 288,327 | -0.06(-0.50%) |
Dec 19, 2008 | 12.41 | 12.91 | 11.79 | 11.97 | 674,356 | -0.37(-2.97%) |
Dec 18, 2008 | 11.87 | 12.53 | 11.85 | 12.33 | 495,579 | +0.33(+2.78%) |
Dec 17, 2008 | 11.91 | 12.15 | 11.15 | 12.00 | 519,162 | +0.07(+0.61%) |
Dec 16, 2008 | 11.24 | 11.97 | 11.24 | 11.93 | 289,030 | +0.56(+4.93%) |
Dec 15, 2008 | 11.05 | 11.45 | 11.03 | 11.37 | 226,707 | +0.20(+1.79%) |
Dec 12, 2008 | 11.23 | 11.45 | 10.75 | 11.17 | 628,039 | -0.15(-1.30%) |
Dec 11, 2008 | 11.64 | 11.76 | 11.03 | 11.31 | 579,918 | -0.41(-3.53%) |
Dec 10, 2008 | 12.65 | 12.99 | 10.91 | 11.73 | 1,248,463 | -0.91(-7.18%) |
Dec 09, 2008 | 13.54 | 13.87 | 12.50 | 12.63 | 684,846 | -1.02(-7.47%) |
Dec 08, 2008 | 14.23 | 14.33 | 12.90 | 13.65 | 602,088 | -0.65(-4.57%) |
Dec 05, 2008 | 13.11 | 14.45 | 12.81 | 14.31 | 458,764 | +1.07(+8.11%) |
Dec 04, 2008 | 13.50 | 13.91 | 12.85 | 13.23 | 231,427 | -0.31(-2.27%) |
Dec 03, 2008 | 13.41 | 14.09 | 12.93 | 13.54 | 230,484 | +0.35(+2.68%) |
Dec 02, 2008 | 13.85 | 13.85 | 12.40 | 13.19 | 596,466 | -0.52(-3.79%) |
Dec 01, 2008 | 15.56 | 15.56 | 13.61 | 13.71 | 455,506 | -2.09(-13.21%) |
Nov 28, 2008 | 15.67 | 16.26 | 15.61 | 15.79 | 81,978 | -0.15(-0.92%) |
Nov 26, 2008 | 15.26 | 16.01 | 15.20 | 15.94 | 154,147 | +0.43(+2.79%) |
Nov 25, 2008 | 15.31 | 15.61 | 14.86 | 15.51 | 194,485 | +0.31(+2.06%) |
Nov 24, 2008 | 14.52 | 15.45 | 14.51 | 15.19 | 191,358 | +0.79(+5.46%) |
Nov 21, 2008 | 14.15 | 14.61 | 13.29 | 14.41 | 347,763 | +0.29(+2.03%) |
Nov 20, 2008 | 14.56 | 14.88 | 13.91 | 14.12 | 755,937 | -0.59(-4.03%) |
Nov 19, 2008 | 15.15 | 15.27 | 14.68 | 14.71 | 331,144 | -0.28(-1.87%) |
Nov 18, 2008 | 14.93 | 15.09 | 14.75 | 14.99 | 404,074 | +0.07(+0.45%) |
Nov 17, 2008 | 14.78 | 15.29 | 14.78 | 14.93 | 295,837 | +0.09(+0.58%) |
Nov 14, 2008 | 15.01 | 15.58 | 14.67 | 14.84 | 620,199 | -0.33(-2.20%) |
Nov 13, 2008 | 14.35 | 15.31 | 13.39 | 15.17 | 230,644 | +0.95(+6.65%) |
Nov 12, 2008 | 14.51 | 14.73 | 14.16 | 14.23 | 246,039 | -0.47(-3.18%) |
Nov 11, 2008 | 15.30 | 15.30 | 14.47 | 14.69 | 245,667 | -0.71(-4.63%) |
Nov 10, 2008 | 15.29 | 15.93 | 15.13 | 15.41 | 155,182 | +0.51(+3.40%) |
Nov 07, 2008 | 14.37 | 15.19 | 14.23 | 14.90 | 259,498 | +0.53(+3.71%) |
Nov 06, 2008 | 15.31 | 15.31 | 14.35 | 14.37 | 296,989 | -0.97(-6.30%) |
Nov 05, 2008 | 15.77 | 15.93 | 15.26 | 15.33 | 269,616 | -0.48(-3.04%) |
Nov 04, 2008 | 15.29 | 15.93 | 15.14 | 15.81 | 467,991 | +0.65(+4.26%) |