Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.55 | 10.64 | 10.43 | 10.57 | 0 | +0.05(+0.44%) |
Jan 29, 2009 | 10.61 | 10.70 | 10.42 | 10.52 | 8,206,481 | -0.79(-6.98%) |
Jan 28, 2009 | 11.34 | 11.37 | 11.16 | 11.31 | 7,961,145 | +0.34(+3.13%) |
Jan 27, 2009 | 11.05 | 11.12 | 10.80 | 10.97 | 6,002,592 | -0.23(-2.03%) |
Jan 26, 2009 | 11.15 | 11.32 | 11.09 | 11.19 | 4,570,305 | +0.31(+2.85%) |
Jan 23, 2009 | 10.70 | 10.92 | 10.59 | 10.88 | 7,780,192 | +0.27(+2.58%) |
Jan 22, 2009 | 10.47 | 10.67 | 10.41 | 10.61 | 2,900,147 | -0.07(-0.69%) |
Jan 21, 2009 | 10.47 | 10.68 | 10.23 | 10.68 | 5,498,705 | +0.08(+0.80%) |
Jan 20, 2009 | 10.80 | 10.86 | 10.59 | 10.60 | 7,887,481 | -0.38(-3.50%) |
Jan 16, 2009 | 11.11 | 11.14 | 10.78 | 10.98 | 0 | -0.10(-0.87%) |
Jan 15, 2009 | 10.93 | 11.12 | 10.76 | 11.08 | 4,552,431 | +0.17(+1.53%) |
Jan 14, 2009 | 10.81 | 10.95 | 10.66 | 10.91 | 6,931,277 | -0.11(-1.02%) |
Jan 13, 2009 | 10.89 | 11.04 | 10.86 | 11.02 | 5,572,726 | -0.18(-1.64%) |
Jan 12, 2009 | 11.16 | 11.26 | 11.10 | 11.21 | 3,190,237 | -0.17(-1.49%) |
Jan 09, 2009 | 11.49 | 11.53 | 11.32 | 11.38 | 3,386,650 | -0.03(-0.26%) |
Jan 08, 2009 | 11.34 | 11.47 | 11.22 | 11.41 | 3,418,753 | +0.12(+1.07%) |
Jan 07, 2009 | 11.36 | 11.52 | 11.20 | 11.29 | 7,073,653 | -0.10(-0.89%) |
Jan 06, 2009 | 11.04 | 11.45 | 10.99 | 11.39 | 6,818,321 | +0.54(+4.98%) |
Jan 05, 2009 | 10.79 | 10.89 | 10.71 | 10.85 | 3,947,524 | -0.28(-2.54%) |
Jan 02, 2009 | 11.03 | 11.15 | 11.03 | 11.13 | 0 | -0.12(-1.07%) |
Jan 01, 2009 | 11.16 | 11.31 | 11.07 | 11.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.16 | 11.31 | 11.07 | 11.25 | 2,959,683 | +0.21(+1.86%) |
Dec 30, 2008 | 11.01 | 11.07 | 10.84 | 11.04 | 5,486,298 | +0.06(+0.55%) |
Dec 29, 2008 | 11.06 | 11.06 | 10.88 | 10.98 | 3,569,291 | +0.19(+1.75%) |
Dec 26, 2008 | 10.29 | 10.88 | 10.29 | 10.80 | 0 | +0.05(+0.43%) |
Dec 24, 2008 | 10.70 | 10.83 | 10.66 | 10.75 | 1,768,562 | -0.14(-1.31%) |
Dec 23, 2008 | 11.06 | 11.13 | 10.83 | 10.89 | 2,985,995 | -0.16(-1.44%) |
Dec 22, 2008 | 10.98 | 11.05 | 10.86 | 11.05 | 4,185,325 | -0.04(-0.40%) |
Dec 19, 2008 | 11.14 | 11.20 | 10.98 | 11.09 | 3,259,704 | +0.06(+0.57%) |
Dec 18, 2008 | 11.15 | 11.43 | 10.97 | 11.03 | 4,810,261 | -0.21(-1.90%) |
Dec 17, 2008 | 11.00 | 11.31 | 10.91 | 11.25 | 4,989,872 | -0.03(-0.27%) |
Dec 16, 2008 | 10.78 | 11.28 | 10.78 | 11.28 | 8,274,682 | +0.65(+6.14%) |
Dec 15, 2008 | 10.74 | 10.74 | 10.54 | 10.62 | 7,670,092 | -0.08(-0.74%) |
Dec 12, 2008 | 10.62 | 10.71 | 10.52 | 10.70 | 0 | +0.05(+0.44%) |
Dec 11, 2008 | 10.66 | 10.87 | 10.54 | 10.66 | 5,625,494 | -0.02(-0.23%) |
Dec 10, 2008 | 10.82 | 10.86 | 10.57 | 10.68 | 2,632,908 | -0.11(-0.99%) |
Dec 09, 2008 | 10.75 | 10.97 | 10.69 | 10.79 | 6,384,614 | -0.17(-1.53%) |
Dec 08, 2008 | 10.98 | 11.12 | 10.82 | 10.95 | 4,056,614 | +0.30(+2.83%) |
Dec 05, 2008 | 10.39 | 10.69 | 10.17 | 10.65 | 0 | +0.32(+3.05%) |
Dec 04, 2008 | 10.27 | 10.49 | 10.20 | 10.34 | 5,746,013 | -0.21(-1.95%) |
Dec 03, 2008 | 10.39 | 10.60 | 10.23 | 10.54 | 5,576,136 | +0.36(+3.58%) |
Dec 02, 2008 | 10.05 | 10.22 | 9.874 | 10.18 | 4,994,602 | +0.52(+5.34%) |
Dec 01, 2008 | 10.15 | 10.19 | 9.625 | 9.663 | 4,822,854 | -0.68(-6.60%) |
Nov 28, 2008 | 10.08 | 10.37 | 10.06 | 10.35 | 2,560,392 | +0.16(+1.59%) |
Nov 26, 2008 | 10.04 | 10.23 | 9.934 | 10.18 | 6,424,566 | +0.06(+0.62%) |
Nov 25, 2008 | 10.02 | 10.21 | 9.849 | 10.12 | 11,290,148 | -0.20(-1.97%) |
Nov 24, 2008 | 9.852 | 10.48 | 9.742 | 10.32 | 8,782,475 | +0.97(+10.41%) |
Nov 21, 2008 | 9.592 | 9.605 | 8.934 | 9.350 | 10,231,692 | -0.18(-1.84%) |
Nov 20, 2008 | 10.12 | 10.15 | 9.490 | 9.526 | 9,669,534 | -0.58(-5.70%) |
Nov 19, 2008 | 11.07 | 11.16 | 10.08 | 10.10 | 13,393,516 | -1.41(-12.22%) |
Nov 18, 2008 | 11.51 | 11.65 | 11.22 | 11.51 | 3,971,521 | +0.12(+1.01%) |
Nov 17, 2008 | 11.68 | 11.72 | 11.37 | 11.39 | 7,628,688 | -0.18(-1.54%) |
Nov 14, 2008 | 11.72 | 11.95 | 11.55 | 11.57 | 0 | -0.45(-3.76%) |
Nov 13, 2008 | 11.37 | 12.02 | 11.20 | 12.02 | 6,902,477 | +0.69(+6.12%) |
Nov 12, 2008 | 11.60 | 11.64 | 11.31 | 11.33 | 10,852,649 | -0.31(-2.64%) |
Nov 11, 2008 | 11.65 | 11.88 | 11.46 | 11.64 | 9,166,901 | -0.27(-2.26%) |
Nov 10, 2008 | 11.96 | 12.03 | 11.79 | 11.91 | 17,390,446 | +0.21(+1.81%) |
Nov 07, 2008 | 11.40 | 11.72 | 11.40 | 11.69 | 0 | +0.61(+5.54%) |
Nov 06, 2008 | 11.46 | 11.55 | 10.97 | 11.08 | 6,056,213 | -0.27(-2.34%) |
Nov 05, 2008 | 11.65 | 11.91 | 11.31 | 11.35 | 4,752,250 | -0.82(-6.76%) |
Nov 04, 2008 | 11.84 | 12.22 | 11.81 | 12.17 | 3,377,401 | +0.39(+3.31%) |