Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.64 | 11.73 | 11.47 | 11.54 | 502,565 | -0.02(-0.14%) |
Jan 29, 2009 | 11.63 | 11.75 | 11.52 | 11.55 | 590,236 | -0.17(-1.43%) |
Jan 28, 2009 | 11.78 | 12.30 | 11.66 | 11.72 | 951,633 | +0.25(+2.15%) |
Jan 27, 2009 | 11.03 | 11.54 | 10.89 | 11.47 | 628,115 | +0.31(+2.78%) |
Jan 26, 2009 | 10.97 | 11.36 | 10.74 | 11.16 | 577,173 | +0.18(+1.67%) |
Jan 23, 2009 | 10.93 | 11.33 | 10.81 | 10.98 | 532,446 | -0.08(-0.72%) |
Jan 22, 2009 | 11.44 | 11.51 | 11.01 | 11.06 | 495,215 | -0.60(-5.18%) |
Jan 21, 2009 | 12.10 | 12.10 | 10.96 | 11.67 | 610,110 | +0.49(+4.34%) |
Jan 20, 2009 | 11.82 | 12.06 | 11.18 | 11.18 | 438,956 | -0.76(-6.40%) |
Jan 16, 2009 | 11.89 | 12.06 | 11.86 | 11.94 | 521,670 | +0.10(+0.81%) |
Jan 15, 2009 | 11.60 | 11.94 | 11.39 | 11.85 | 662,281 | +0.24(+2.06%) |
Jan 14, 2009 | 11.53 | 11.82 | 11.47 | 11.61 | 966,047 | -0.20(-1.68%) |
Jan 13, 2009 | 11.79 | 12.00 | 11.53 | 11.81 | 1,401,641 | -0.57(-4.57%) |
Jan 12, 2009 | 12.56 | 12.83 | 12.27 | 12.37 | 776,213 | -0.21(-1.71%) |
Jan 09, 2009 | 12.92 | 13.20 | 12.49 | 12.59 | 473,010 | -0.37(-2.89%) |
Jan 08, 2009 | 12.78 | 13.05 | 12.70 | 12.96 | 585,698 | +0.02(+0.18%) |
Jan 07, 2009 | 13.05 | 13.15 | 12.72 | 12.94 | 688,281 | -0.19(-1.45%) |
Jan 06, 2009 | 13.34 | 13.64 | 12.93 | 13.13 | 1,262,918 | -0.21(-1.61%) |
Jan 05, 2009 | 14.12 | 14.12 | 13.16 | 13.34 | 1,098,373 | -0.79(-5.57%) |
Jan 02, 2009 | 14.05 | 14.18 | 13.70 | 14.13 | 496,517 | +0.23(+1.66%) |
Dec 31, 2008 | 13.58 | 13.97 | 13.52 | 13.90 | 592,334 | +0.33(+2.40%) |
Dec 30, 2008 | 13.31 | 13.72 | 13.00 | 13.58 | 433,995 | +0.41(+3.08%) |
Dec 29, 2008 | 13.25 | 13.28 | 12.92 | 13.17 | 729,218 | -0.02(-0.12%) |
Dec 26, 2008 | 12.65 | 13.22 | 12.65 | 13.19 | 285,050 | +0.08(+0.61%) |
Dec 24, 2008 | 13.23 | 13.46 | 13.07 | 13.11 | 148,121 | -0.14(-1.02%) |
Dec 23, 2008 | 13.64 | 13.70 | 12.93 | 13.24 | 364,481 | -0.25(-1.89%) |
Dec 22, 2008 | 13.86 | 14.19 | 13.05 | 13.50 | 528,075 | -0.25(-1.80%) |
Dec 19, 2008 | 13.77 | 14.12 | 13.56 | 13.74 | 695,177 | +0.19(+1.41%) |
Dec 18, 2008 | 13.74 | 14.13 | 13.33 | 13.55 | 608,213 | -0.24(-1.73%) |
Dec 17, 2008 | 13.15 | 13.85 | 12.95 | 13.79 | 972,582 | +0.54(+4.08%) |
Dec 16, 2008 | 12.84 | 13.29 | 12.64 | 13.25 | 432,201 | +0.63(+4.98%) |
Dec 15, 2008 | 13.03 | 13.27 | 12.43 | 12.62 | 311,043 | -0.34(-2.64%) |
Dec 12, 2008 | 12.60 | 13.14 | 12.39 | 12.96 | 637,400 | +0.14(+1.05%) |
Dec 11, 2008 | 13.14 | 13.31 | 12.72 | 12.83 | 663,166 | -0.36(-2.72%) |
Dec 10, 2008 | 13.21 | 13.36 | 12.89 | 13.19 | 373,003 | +0.03(+0.24%) |
Dec 09, 2008 | 13.44 | 13.70 | 12.86 | 13.15 | 760,327 | -0.29(-2.19%) |
Dec 08, 2008 | 13.34 | 13.87 | 13.21 | 13.45 | 876,361 | +0.35(+2.67%) |
Dec 05, 2008 | 12.27 | 13.17 | 12.27 | 13.10 | 938,449 | +0.59(+4.71%) |
Dec 04, 2008 | 12.68 | 13.49 | 12.32 | 12.51 | 972,367 | -0.21(-1.63%) |
Dec 03, 2008 | 12.56 | 12.81 | 11.31 | 12.72 | 1,074,977 | +0.77(+6.46%) |
Dec 02, 2008 | 12.20 | 12.56 | 11.61 | 11.94 | 1,068,725 | -0.05(-0.40%) |
Dec 01, 2008 | 13.11 | 13.11 | 11.93 | 11.99 | 772,127 | -1.41(-10.51%) |
Nov 28, 2008 | 12.73 | 13.42 | 12.57 | 13.40 | 322,126 | +0.41(+3.12%) |
Nov 26, 2008 | 11.77 | 13.04 | 11.50 | 12.99 | 558,425 | +1.07(+8.94%) |
Nov 25, 2008 | 12.27 | 12.52 | 11.67 | 11.93 | 695,389 | -0.29(-2.41%) |
Nov 24, 2008 | 11.49 | 12.42 | 10.85 | 12.22 | 652,313 | +0.93(+8.24%) |
Nov 21, 2008 | 10.73 | 11.31 | 10.45 | 11.29 | 1,178,735 | +0.76(+7.26%) |
Nov 20, 2008 | 10.94 | 11.36 | 10.49 | 10.53 | 525,866 | -0.48(-4.34%) |
Nov 19, 2008 | 11.67 | 11.98 | 10.98 | 11.01 | 414,410 | -0.64(-5.53%) |
Nov 18, 2008 | 11.50 | 11.89 | 11.40 | 11.65 | 915,969 | +0.24(+2.09%) |
Nov 17, 2008 | 11.44 | 11.91 | 11.05 | 11.41 | 404,456 | -0.06(-0.55%) |
Nov 14, 2008 | 12.64 | 12.64 | 11.45 | 11.47 | 482,667 | -1.23(-9.71%) |
Nov 13, 2008 | 12.15 | 12.75 | 11.70 | 12.71 | 552,467 | +0.61(+5.07%) |
Nov 12, 2008 | 12.19 | 12.56 | 12.07 | 12.10 | 677,675 | -0.34(-2.75%) |
Nov 11, 2008 | 12.25 | 12.60 | 12.15 | 12.44 | 502,036 | +0.10(+0.77%) |
Nov 10, 2008 | 12.64 | 12.64 | 12.22 | 12.34 | 482,187 | -0.12(-0.96%) |
Nov 07, 2008 | 11.93 | 12.46 | 11.80 | 12.46 | 861,740 | +0.49(+4.12%) |
Nov 06, 2008 | 11.88 | 12.16 | 11.64 | 11.97 | 823,967 | -0.07(-0.59%) |
Nov 05, 2008 | 12.59 | 12.83 | 11.95 | 12.04 | 536,568 | -0.62(-4.90%) |
Nov 04, 2008 | 13.10 | 13.10 | 12.45 | 12.66 | 794,300 | -0.21(-1.67%) |