Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.27 | 12.38 | 11.84 | 11.97 | 0 | -0.32(-2.58%) |
Jan 29, 2009 | 12.65 | 12.69 | 12.10 | 12.28 | 1,828,071 | -0.53(-4.14%) |
Jan 28, 2009 | 12.92 | 13.09 | 12.56 | 12.81 | 2,700,445 | +0.06(+0.47%) |
Jan 27, 2009 | 12.93 | 13.26 | 12.62 | 12.75 | 3,128,457 | -0.17(-1.32%) |
Jan 26, 2009 | 12.73 | 13.18 | 12.60 | 12.92 | 2,848,576 | +0.04(+0.33%) |
Jan 23, 2009 | 12.36 | 12.91 | 12.26 | 12.88 | 0 | -0.04(-0.33%) |
Jan 22, 2009 | 11.99 | 13.01 | 11.78 | 12.92 | 7,516,604 | +0.64(+5.22%) |
Jan 21, 2009 | 12.66 | 12.66 | 11.87 | 12.28 | 5,853,490 | +0.13(+1.06%) |
Jan 20, 2009 | 12.50 | 12.70 | 12.13 | 12.15 | 4,199,576 | -0.55(-4.31%) |
Jan 16, 2009 | 12.83 | 13.05 | 12.25 | 12.70 | 0 | +0.02(+0.14%) |
Jan 15, 2009 | 12.24 | 12.90 | 11.97 | 12.68 | 4,970,724 | +0.41(+3.34%) |
Jan 14, 2009 | 11.95 | 12.45 | 11.79 | 12.27 | 5,075,958 | -0.15(-1.24%) |
Jan 13, 2009 | 12.38 | 12.60 | 12.27 | 12.43 | 1,743,618 | +0.02(+0.14%) |
Jan 12, 2009 | 12.61 | 12.79 | 12.40 | 12.41 | 1,664,044 | -0.37(-2.88%) |
Jan 09, 2009 | 13.03 | 13.05 | 12.59 | 12.78 | 1,779,546 | -0.14(-1.06%) |
Jan 08, 2009 | 13.33 | 13.33 | 12.81 | 12.91 | 3,305,432 | -0.54(-4.00%) |
Jan 07, 2009 | 14.25 | 14.25 | 13.26 | 13.45 | 3,372,674 | -0.80(-5.58%) |
Jan 06, 2009 | 13.98 | 14.82 | 13.94 | 14.25 | 3,850,089 | +0.40(+2.90%) |
Jan 05, 2009 | 13.21 | 13.96 | 13.18 | 13.85 | 2,684,242 | +0.44(+3.25%) |
Jan 02, 2009 | 12.83 | 13.52 | 12.76 | 13.41 | 0 | +0.63(+4.95%) |
Jan 01, 2009 | 12.83 | 12.86 | 12.33 | 12.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.83 | 12.86 | 12.33 | 12.78 | 1,613,133 | +0.25(+1.98%) |
Dec 30, 2008 | 12.41 | 12.70 | 12.22 | 12.53 | 1,659,156 | +0.13(+1.03%) |
Dec 29, 2008 | 12.56 | 12.65 | 12.18 | 12.40 | 1,763,668 | -0.27(-2.16%) |
Dec 26, 2008 | 12.66 | 12.83 | 12.29 | 12.68 | 0 | +0.15(+1.23%) |
Dec 24, 2008 | 12.36 | 12.69 | 12.17 | 12.52 | 1,101,323 | +0.27(+2.23%) |
Dec 23, 2008 | 12.38 | 12.46 | 12.15 | 12.25 | 1,997,616 | -0.14(-1.10%) |
Dec 22, 2008 | 12.68 | 12.83 | 11.97 | 12.38 | 3,438,382 | -0.50(-3.85%) |
Dec 19, 2008 | 13.25 | 13.26 | 12.45 | 12.88 | 2,858,532 | -0.24(-1.82%) |
Dec 18, 2008 | 13.88 | 13.88 | 12.99 | 13.12 | 3,479,145 | -0.42(-3.10%) |
Dec 17, 2008 | 13.37 | 13.65 | 13.09 | 13.54 | 3,268,982 | -0.07(-0.50%) |
Dec 16, 2008 | 13.62 | 13.76 | 13.21 | 13.61 | 3,967,839 | +0.27(+2.05%) |
Dec 15, 2008 | 13.54 | 13.69 | 13.08 | 13.33 | 2,562,591 | +0.05(+0.39%) |
Dec 12, 2008 | 13.45 | 13.61 | 12.44 | 13.28 | 0 | -0.33(-2.45%) |
Dec 11, 2008 | 13.77 | 14.20 | 13.50 | 13.62 | 3,753,832 | -0.40(-2.87%) |
Dec 10, 2008 | 13.78 | 14.07 | 13.62 | 14.02 | 3,029,171 | +0.42(+3.08%) |
Dec 09, 2008 | 13.77 | 13.77 | 13.36 | 13.60 | 3,299,621 | -0.02(-0.13%) |
Dec 08, 2008 | 13.11 | 13.74 | 13.11 | 13.62 | 2,518,297 | +0.58(+4.46%) |
Dec 05, 2008 | 12.41 | 13.06 | 12.14 | 13.03 | 0 | +0.32(+2.56%) |
Dec 04, 2008 | 12.95 | 13.44 | 12.42 | 12.71 | 1,863,146 | -0.59(-4.44%) |
Dec 03, 2008 | 12.85 | 13.44 | 12.21 | 13.30 | 3,698,416 | +0.75(+6.00%) |
Dec 02, 2008 | 12.56 | 13.00 | 12.11 | 12.55 | 3,332,096 | +0.26(+2.09%) |
Dec 01, 2008 | 11.99 | 12.69 | 11.99 | 12.29 | 1,843,571 | -0.42(-3.30%) |
Nov 28, 2008 | 13.03 | 13.03 | 12.53 | 12.71 | 690,321 | -0.12(-0.93%) |
Nov 26, 2008 | 12.56 | 12.89 | 12.25 | 12.83 | 3,050,278 | +0.03(+0.27%) |
Nov 25, 2008 | 13.07 | 13.22 | 12.34 | 12.79 | 2,719,738 | +0.09(+0.74%) |
Nov 24, 2008 | 12.42 | 13.09 | 12.20 | 12.70 | 3,676,614 | +0.60(+4.95%) |
Nov 21, 2008 | 11.61 | 12.12 | 11.31 | 12.10 | 5,422,701 | +0.80(+7.12%) |
Nov 20, 2008 | 11.49 | 12.00 | 11.25 | 11.30 | 5,928,095 | -0.50(-4.21%) |
Nov 19, 2008 | 11.97 | 12.20 | 11.77 | 11.79 | 7,353,127 | -0.37(-3.02%) |
Nov 18, 2008 | 11.85 | 12.26 | 11.69 | 12.16 | 3,515,542 | +0.32(+2.67%) |
Nov 17, 2008 | 12.59 | 12.66 | 11.79 | 11.85 | 2,174,378 | -1.06(-8.22%) |
Nov 14, 2008 | 13.03 | 13.41 | 12.74 | 12.91 | 0 | -0.32(-2.46%) |
Nov 13, 2008 | 12.36 | 13.30 | 11.66 | 13.23 | 4,386,970 | +1.11(+9.17%) |
Nov 12, 2008 | 12.60 | 12.75 | 12.04 | 12.12 | 2,148,257 | -0.80(-6.16%) |
Nov 11, 2008 | 13.50 | 13.61 | 12.91 | 12.91 | 2,254,488 | -0.71(-5.21%) |
Nov 10, 2008 | 14.12 | 14.27 | 13.44 | 13.62 | 1,866,049 | -0.21(-1.54%) |
Nov 07, 2008 | 13.72 | 14.26 | 13.44 | 13.84 | 0 | +0.29(+2.15%) |
Nov 06, 2008 | 14.54 | 14.57 | 13.44 | 13.55 | 2,047,914 | -1.09(-7.42%) |
Nov 05, 2008 | 16.00 | 16.00 | 14.58 | 14.63 | 1,463,518 | -1.70(-10.42%) |
Nov 04, 2008 | 15.67 | 16.37 | 15.27 | 16.34 | 3,620,266 | +0.86(+5.53%) |