Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.84 | 12.88 | 12.42 | 12.51 | 0 | -0.24(-1.91%) |
Jan 29, 2009 | 13.12 | 13.12 | 12.71 | 12.75 | 1,563,779 | -0.41(-3.11%) |
Jan 28, 2009 | 12.97 | 13.23 | 12.77 | 13.16 | 1,937,791 | +0.50(+3.98%) |
Jan 27, 2009 | 12.60 | 12.71 | 12.49 | 12.66 | 2,294,535 | +0.06(+0.44%) |
Jan 26, 2009 | 12.46 | 12.81 | 12.36 | 12.60 | 2,262,256 | +0.19(+1.52%) |
Jan 23, 2009 | 12.22 | 12.53 | 11.95 | 12.42 | 2,440,353 | -0.05(-0.44%) |
Jan 22, 2009 | 12.28 | 12.60 | 12.28 | 12.47 | 2,916,216 | -0.25(-1.98%) |
Jan 21, 2009 | 12.66 | 12.75 | 12.34 | 12.72 | 2,574,335 | +0.21(+1.70%) |
Jan 20, 2009 | 12.78 | 13.03 | 12.49 | 12.51 | 2,943,433 | -0.42(-3.22%) |
Jan 16, 2009 | 13.21 | 13.30 | 12.75 | 12.93 | 3,712,027 | +0.00(+0.00%) |
Jan 15, 2009 | 12.61 | 13.15 | 12.54 | 12.93 | 3,293,964 | +0.11(+0.86%) |
Jan 14, 2009 | 13.04 | 13.26 | 12.62 | 12.82 | 2,637,145 | -0.43(-3.26%) |
Jan 13, 2009 | 12.76 | 13.38 | 12.73 | 13.25 | 2,604,819 | +0.46(+3.56%) |
Jan 12, 2009 | 13.15 | 13.27 | 12.69 | 12.79 | 1,312,652 | -0.43(-3.27%) |
Jan 09, 2009 | 13.41 | 13.46 | 13.14 | 13.23 | 1,826,839 | -0.27(-1.98%) |
Jan 08, 2009 | 13.09 | 13.56 | 13.09 | 13.49 | 2,008,969 | +0.12(+0.88%) |
Jan 07, 2009 | 13.26 | 13.60 | 12.83 | 13.37 | 3,506,584 | -0.32(-2.35%) |
Jan 06, 2009 | 13.66 | 13.80 | 13.48 | 13.70 | 3,179,820 | +0.21(+1.57%) |
Jan 05, 2009 | 13.30 | 13.52 | 13.12 | 13.48 | 1,990,253 | +0.08(+0.59%) |
Jan 02, 2009 | 12.86 | 13.46 | 12.75 | 13.41 | 0 | +0.61(+4.79%) |
Jan 01, 2009 | 12.53 | 12.86 | 12.33 | 12.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.53 | 12.86 | 12.33 | 12.79 | 1,947,569 | +0.32(+2.59%) |
Dec 30, 2008 | 12.42 | 12.56 | 12.26 | 12.47 | 1,382,350 | +0.11(+0.89%) |
Dec 29, 2008 | 12.62 | 12.67 | 12.18 | 12.36 | 1,202,459 | -0.29(-2.30%) |
Dec 26, 2008 | 12.64 | 12.77 | 12.49 | 12.65 | 465,295 | +0.03(+0.25%) |
Dec 24, 2008 | 12.63 | 12.67 | 12.39 | 12.62 | 357,931 | -0.01(-0.06%) |
Dec 23, 2008 | 13.17 | 13.17 | 12.48 | 12.63 | 1,152,731 | -0.21(-1.65%) |
Dec 22, 2008 | 13.37 | 13.37 | 12.56 | 12.84 | 2,303,346 | -0.49(-3.66%) |
Dec 19, 2008 | 13.12 | 13.56 | 13.06 | 13.33 | 2,683,575 | +0.31(+2.36%) |
Dec 18, 2008 | 13.16 | 13.32 | 12.86 | 13.02 | 2,262,596 | -0.13(-0.96%) |
Dec 17, 2008 | 12.42 | 13.30 | 12.40 | 13.15 | 3,487,545 | +0.48(+3.79%) |
Dec 16, 2008 | 12.49 | 12.74 | 12.38 | 12.67 | 3,707,982 | +0.48(+3.94%) |
Dec 15, 2008 | 12.87 | 13.04 | 11.97 | 12.19 | 2,294,281 | -0.77(-5.95%) |
Dec 12, 2008 | 12.18 | 12.96 | 12.18 | 12.96 | 1,404,982 | +0.39(+3.13%) |
Dec 11, 2008 | 12.78 | 13.15 | 12.49 | 12.56 | 1,532,726 | -0.47(-3.62%) |
Dec 10, 2008 | 13.20 | 13.24 | 12.80 | 13.04 | 2,976,401 | -0.04(-0.30%) |
Dec 09, 2008 | 13.48 | 13.48 | 12.89 | 13.08 | 2,172,249 | -0.29(-2.18%) |
Dec 08, 2008 | 13.48 | 13.52 | 13.16 | 13.37 | 2,656,554 | -0.04(-0.29%) |
Dec 05, 2008 | 12.60 | 13.46 | 12.22 | 13.41 | 2,948,186 | +0.73(+5.77%) |
Dec 04, 2008 | 13.12 | 13.31 | 12.44 | 12.67 | 3,551,537 | -0.65(-4.90%) |
Dec 03, 2008 | 12.82 | 13.45 | 12.67 | 13.33 | 2,138,063 | +0.29(+2.23%) |
Dec 02, 2008 | 12.82 | 13.52 | 12.56 | 13.04 | 3,511,085 | +0.49(+3.88%) |
Dec 01, 2008 | 13.08 | 13.09 | 12.55 | 12.55 | 2,262,074 | -0.96(-7.10%) |
Nov 28, 2008 | 13.19 | 13.56 | 13.19 | 13.51 | 1,057,862 | +0.24(+1.84%) |
Nov 26, 2008 | 12.18 | 13.30 | 11.99 | 13.26 | 1,672,849 | +0.93(+7.52%) |
Nov 25, 2008 | 12.37 | 12.40 | 11.92 | 12.34 | 2,857,970 | +0.27(+2.22%) |
Nov 24, 2008 | 11.07 | 12.31 | 10.87 | 12.07 | 3,584,156 | +1.22(+11.23%) |
Nov 21, 2008 | 10.64 | 10.96 | 8.767 | 10.85 | 10,091,296 | +0.31(+2.98%) |
Nov 20, 2008 | 11.17 | 11.64 | 10.43 | 10.54 | 3,058,184 | -0.82(-7.20%) |
Nov 19, 2008 | 12.12 | 12.50 | 11.32 | 11.35 | 2,026,951 | -0.72(-5.99%) |
Nov 18, 2008 | 12.02 | 12.36 | 11.55 | 12.08 | 2,603,242 | -0.08(-0.65%) |
Nov 17, 2008 | 12.29 | 12.58 | 12.08 | 12.16 | 1,777,270 | -0.31(-2.46%) |
Nov 14, 2008 | 12.93 | 13.21 | 12.42 | 12.46 | 1,885,072 | -0.76(-5.77%) |
Nov 13, 2008 | 12.08 | 13.23 | 11.60 | 13.23 | 2,797,364 | +1.35(+11.39%) |
Nov 12, 2008 | 11.74 | 11.94 | 11.59 | 11.87 | 2,268,801 | -0.12(-0.98%) |
Nov 11, 2008 | 12.51 | 12.60 | 11.85 | 11.99 | 1,192,263 | -0.64(-5.10%) |
Nov 10, 2008 | 12.97 | 13.12 | 12.45 | 12.64 | 1,427,542 | -0.07(-0.56%) |
Nov 07, 2008 | 12.38 | 13.01 | 12.35 | 12.71 | 1,449,016 | +0.47(+3.86%) |
Nov 06, 2008 | 12.58 | 12.78 | 12.09 | 12.23 | 2,527,218 | -0.49(-3.83%) |
Nov 05, 2008 | 12.97 | 13.54 | 12.67 | 12.72 | 2,023,291 | -0.46(-3.46%) |
Nov 04, 2008 | 12.50 | 13.23 | 12.50 | 13.18 | 2,180,662 | +1.02(+8.41%) |