Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.84 | 10.87 | 10.60 | 10.64 | 0 | -0.23(-2.11%) |
Jan 29, 2009 | 10.56 | 10.87 | 10.56 | 10.87 | 15,287 | +0.06(+0.55%) |
Jan 28, 2009 | 10.81 | 11.81 | 10.81 | 10.81 | 25,583 | -0.53(-4.66%) |
Jan 27, 2009 | 11.35 | 11.50 | 10.56 | 11.34 | 30,720 | +0.35(+3.16%) |
Jan 26, 2009 | 11.68 | 11.68 | 10.43 | 10.99 | 33,707 | -0.81(-6.89%) |
Jan 23, 2009 | 11.50 | 11.81 | 11.50 | 11.81 | 2,252 | +0.16(+1.33%) |
Jan 22, 2009 | 11.74 | 11.96 | 11.43 | 11.65 | 6,182 | -0.51(-4.21%) |
Jan 21, 2009 | 12.11 | 12.16 | 12.11 | 12.16 | 2,182 | +0.33(+2.83%) |
Jan 20, 2009 | 12.06 | 12.11 | 11.75 | 11.83 | 3,411 | -0.23(-1.88%) |
Jan 16, 2009 | 11.90 | 12.08 | 11.90 | 12.06 | 0 | +0.11(+0.94%) |
Jan 15, 2009 | 11.61 | 12.09 | 11.61 | 11.94 | 10,138 | -0.17(-1.44%) |
Jan 14, 2009 | 12.43 | 12.43 | 12.12 | 12.12 | 2,574 | -0.23(-1.89%) |
Jan 13, 2009 | 12.97 | 13.04 | 12.12 | 12.35 | 15,612 | -0.42(-3.29%) |
Jan 12, 2009 | 12.82 | 12.82 | 12.74 | 12.77 | 5,310 | +0.06(+0.49%) |
Jan 09, 2009 | 13.07 | 13.19 | 12.65 | 12.71 | 8,390 | -0.34(-2.62%) |
Jan 08, 2009 | 13.05 | 13.05 | 13.04 | 13.05 | 5,024 | +0.31(+2.44%) |
Jan 07, 2009 | 14.60 | 14.60 | 12.47 | 12.74 | 25,960 | -1.63(-11.33%) |
Jan 06, 2009 | 13.86 | 14.37 | 13.42 | 14.37 | 8,850 | +0.55(+4.01%) |
Jan 05, 2009 | 13.20 | 13.83 | 13.20 | 13.81 | 16,678 | +0.65(+4.97%) |
Jan 02, 2009 | 12.97 | 13.36 | 12.70 | 13.16 | 0 | +0.73(+5.91%) |
Jan 01, 2009 | 11.97 | 12.90 | 11.97 | 12.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.97 | 12.90 | 11.97 | 12.42 | 14,370 | +0.15(+1.21%) |
Dec 30, 2008 | 11.98 | 12.33 | 11.97 | 12.28 | 38,058 | +0.13(+1.05%) |
Dec 29, 2008 | 12.18 | 12.42 | 11.92 | 12.15 | 13,443 | -0.04(-0.36%) |
Dec 26, 2008 | 12.37 | 12.58 | 11.90 | 12.19 | 20,434 | -0.20(-1.60%) |
Dec 24, 2008 | 11.65 | 12.42 | 11.34 | 12.39 | 14,933 | +0.82(+7.06%) |
Dec 23, 2008 | 11.28 | 11.61 | 11.05 | 11.57 | 7,428 | -0.10(-0.85%) |
Dec 22, 2008 | 11.50 | 11.81 | 11.19 | 11.67 | 16,388 | +0.27(+2.34%) |
Dec 19, 2008 | 11.37 | 11.79 | 11.13 | 11.41 | 11,107 | -0.14(-1.21%) |
Dec 18, 2008 | 11.34 | 11.65 | 11.31 | 11.55 | 9,063 | +0.16(+1.36%) |
Dec 17, 2008 | 11.76 | 12.50 | 11.39 | 11.39 | 46,192 | -0.34(-2.89%) |
Dec 16, 2008 | 11.81 | 11.83 | 11.65 | 11.73 | 13,195 | -0.23(-1.95%) |
Dec 15, 2008 | 12.43 | 12.70 | 11.66 | 11.96 | 20,418 | -0.31(-2.56%) |
Dec 12, 2008 | 12.08 | 12.79 | 12.08 | 12.28 | 13,183 | -1.07(-8.04%) |
Dec 11, 2008 | 12.83 | 13.36 | 12.59 | 13.35 | 7,402 | +0.70(+5.56%) |
Dec 10, 2008 | 12.49 | 12.66 | 12.38 | 12.65 | 7,853 | +0.30(+2.42%) |
Dec 09, 2008 | 12.07 | 12.35 | 11.88 | 12.35 | 12,584 | -0.07(-0.54%) |
Dec 08, 2008 | 11.65 | 12.73 | 11.65 | 12.41 | 19,858 | +0.94(+8.21%) |
Dec 05, 2008 | 12.08 | 12.12 | 11.19 | 11.47 | 33,054 | -1.14(-9.06%) |
Dec 04, 2008 | 12.74 | 12.74 | 12.13 | 12.61 | 9,723 | -0.36(-2.76%) |
Dec 03, 2008 | 12.97 | 13.33 | 12.97 | 12.97 | 2,252 | -0.85(-6.18%) |
Dec 02, 2008 | 13.17 | 13.83 | 12.90 | 13.83 | 7,154 | +0.50(+3.78%) |
Dec 01, 2008 | 13.36 | 13.64 | 13.20 | 13.32 | 6,919 | -0.03(-0.20%) |
Nov 28, 2008 | 13.36 | 13.36 | 12.89 | 13.35 | 5,793 | -0.26(-1.91%) |
Nov 26, 2008 | 12.97 | 13.66 | 12.90 | 13.61 | 6,517 | +0.92(+7.29%) |
Nov 25, 2008 | 12.97 | 12.97 | 12.68 | 12.68 | 10,942 | -0.19(-1.46%) |
Nov 24, 2008 | 12.82 | 12.97 | 12.43 | 12.87 | 34,708 | +0.37(+2.93%) |
Nov 21, 2008 | 13.61 | 13.90 | 11.81 | 12.51 | 44,550 | -1.10(-8.11%) |
Nov 20, 2008 | 14.43 | 14.68 | 13.61 | 13.61 | 16,897 | -0.82(-5.70%) |
Nov 19, 2008 | 14.91 | 14.91 | 14.43 | 14.43 | 8,094 | -0.33(-2.21%) |
Nov 18, 2008 | 15.15 | 15.15 | 14.76 | 14.76 | 5,754 | -0.39(-2.56%) |
Nov 17, 2008 | 16.16 | 16.16 | 15.15 | 15.15 | 11,863 | -1.31(-7.98%) |
Nov 14, 2008 | 15.53 | 16.47 | 15.07 | 16.46 | 0 | +0.61(+3.87%) |
Nov 13, 2008 | 14.76 | 15.85 | 13.75 | 15.85 | 33,272 | +0.64(+4.22%) |
Nov 12, 2008 | 14.92 | 15.38 | 14.92 | 15.20 | 7,714 | -0.31(-2.01%) |
Nov 11, 2008 | 15.54 | 15.54 | 15.22 | 15.52 | 1,931 | -0.24(-1.50%) |
Nov 10, 2008 | 16.08 | 16.08 | 15.07 | 15.75 | 28,001 | +0.05(+0.30%) |
Nov 07, 2008 | 16.16 | 16.62 | 15.05 | 15.71 | 0 | -0.76(-4.60%) |
Nov 06, 2008 | 15.24 | 16.46 | 14.91 | 16.46 | 20,495 | +0.83(+5.31%) |
Nov 05, 2008 | 16.16 | 16.62 | 15.63 | 15.63 | 8,689 | -0.52(-3.23%) |
Nov 04, 2008 | 16.16 | 16.77 | 15.85 | 16.16 | 11,747 | +0.14(+0.88%) |