Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.79 | 12.95 | 12.49 | 12.54 | 0 | -0.16(-1.23%) |
Jan 29, 2009 | 12.47 | 12.93 | 12.34 | 12.69 | 560,562 | +0.13(+1.04%) |
Jan 28, 2009 | 12.42 | 12.72 | 12.21 | 12.56 | 265,156 | +0.29(+2.33%) |
Jan 27, 2009 | 12.05 | 12.45 | 11.93 | 12.28 | 349,352 | +0.24(+1.96%) |
Jan 26, 2009 | 11.70 | 12.22 | 11.70 | 12.04 | 303,625 | +0.38(+3.23%) |
Jan 23, 2009 | 11.48 | 11.83 | 11.39 | 11.66 | 616,152 | -0.04(-0.31%) |
Jan 22, 2009 | 11.81 | 11.92 | 11.52 | 11.70 | 234,532 | -0.11(-0.92%) |
Jan 21, 2009 | 11.79 | 11.86 | 11.33 | 11.81 | 321,254 | +0.22(+1.94%) |
Jan 20, 2009 | 11.53 | 11.84 | 11.45 | 11.58 | 562,928 | -0.15(-1.30%) |
Jan 16, 2009 | 11.58 | 11.86 | 11.51 | 11.74 | 443,613 | +0.25(+2.18%) |
Jan 15, 2009 | 11.21 | 11.51 | 10.99 | 11.49 | 353,816 | +0.25(+2.19%) |
Jan 14, 2009 | 11.42 | 11.57 | 11.14 | 11.24 | 413,077 | -0.39(-3.37%) |
Jan 13, 2009 | 11.35 | 11.78 | 11.31 | 11.63 | 425,777 | +0.30(+2.62%) |
Jan 12, 2009 | 11.29 | 11.57 | 11.22 | 11.33 | 268,517 | +0.05(+0.48%) |
Jan 09, 2009 | 11.69 | 11.71 | 11.24 | 11.28 | 433,286 | -0.45(-3.83%) |
Jan 08, 2009 | 11.66 | 11.81 | 11.48 | 11.73 | 282,382 | +0.02(+0.15%) |
Jan 07, 2009 | 11.79 | 12.03 | 11.51 | 11.71 | 342,905 | -0.21(-1.73%) |
Jan 06, 2009 | 12.16 | 12.28 | 11.80 | 11.92 | 390,683 | -0.29(-2.38%) |
Jan 05, 2009 | 12.38 | 12.42 | 12.03 | 12.21 | 645,615 | -0.19(-1.52%) |
Jan 02, 2009 | 11.87 | 12.53 | 11.87 | 12.40 | 0 | +0.44(+3.64%) |
Jan 01, 2009 | 11.02 | 12.10 | 11.01 | 11.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.02 | 12.10 | 11.01 | 11.96 | 887,063 | +0.97(+8.84%) |
Dec 30, 2008 | 11.25 | 11.72 | 10.99 | 10.99 | 1,336,081 | -0.17(-1.56%) |
Dec 29, 2008 | 11.86 | 11.86 | 11.01 | 11.16 | 470,947 | -0.70(-5.90%) |
Dec 26, 2008 | 11.83 | 11.98 | 11.71 | 11.86 | 106,415 | +0.02(+0.18%) |
Dec 24, 2008 | 11.66 | 12.01 | 11.66 | 11.84 | 74,950 | +0.15(+1.27%) |
Dec 23, 2008 | 11.83 | 11.96 | 11.60 | 11.69 | 239,801 | -0.08(-0.68%) |
Dec 22, 2008 | 11.82 | 11.84 | 11.41 | 11.77 | 315,934 | -0.11(-0.92%) |
Dec 19, 2008 | 11.79 | 12.15 | 11.70 | 11.88 | 540,931 | +0.37(+3.18%) |
Dec 18, 2008 | 11.45 | 11.84 | 11.23 | 11.51 | 309,049 | +0.08(+0.67%) |
Dec 17, 2008 | 11.39 | 11.55 | 11.19 | 11.44 | 191,515 | -0.09(-0.82%) |
Dec 16, 2008 | 10.92 | 11.60 | 10.92 | 11.53 | 336,932 | +0.70(+6.43%) |
Dec 15, 2008 | 11.06 | 11.14 | 10.61 | 10.84 | 306,923 | -0.24(-2.16%) |
Dec 12, 2008 | 10.35 | 11.12 | 10.35 | 11.08 | 0 | +0.47(+4.41%) |
Dec 11, 2008 | 10.64 | 10.92 | 10.36 | 10.61 | 493,396 | -0.19(-1.71%) |
Dec 10, 2008 | 10.41 | 11.08 | 10.41 | 10.79 | 421,947 | +0.68(+6.71%) |
Dec 09, 2008 | 11.27 | 11.28 | 9.995 | 10.11 | 705,730 | -1.06(-9.48%) |
Dec 08, 2008 | 10.93 | 11.53 | 10.93 | 11.17 | 627,832 | +0.37(+3.39%) |
Dec 05, 2008 | 11.60 | 11.65 | 10.81 | 10.81 | 1,120,203 | -1.07(-9.01%) |
Dec 04, 2008 | 12.16 | 12.51 | 11.56 | 11.88 | 537,432 | -0.32(-2.62%) |
Dec 03, 2008 | 11.73 | 12.60 | 11.54 | 12.20 | 608,431 | +0.05(+0.42%) |
Dec 02, 2008 | 11.74 | 12.15 | 11.39 | 12.15 | 354,346 | +0.58(+5.05%) |
Dec 01, 2008 | 12.40 | 12.60 | 11.50 | 11.56 | 304,207 | -1.14(-8.99%) |
Nov 28, 2008 | 12.29 | 12.70 | 12.09 | 12.70 | 142,099 | +0.41(+3.33%) |
Nov 26, 2008 | 11.60 | 12.32 | 11.60 | 12.29 | 316,993 | +0.37(+3.10%) |
Nov 25, 2008 | 12.08 | 12.08 | 11.54 | 11.92 | 258,731 | +0.17(+1.45%) |
Nov 24, 2008 | 11.41 | 12.05 | 11.22 | 11.75 | 434,447 | +0.40(+3.48%) |
Nov 21, 2008 | 10.84 | 11.37 | 10.23 | 11.36 | 572,642 | +0.70(+6.57%) |
Nov 20, 2008 | 11.66 | 11.81 | 10.65 | 10.66 | 413,482 | -1.13(-9.60%) |
Nov 19, 2008 | 11.91 | 12.58 | 11.78 | 11.79 | 348,649 | -0.16(-1.37%) |
Nov 18, 2008 | 11.88 | 12.29 | 11.39 | 11.95 | 356,640 | +0.06(+0.49%) |
Nov 17, 2008 | 11.50 | 12.12 | 11.43 | 11.89 | 518,326 | +0.32(+2.76%) |
Nov 14, 2008 | 12.63 | 12.72 | 11.58 | 11.58 | 0 | -1.25(-9.73%) |
Nov 13, 2008 | 11.71 | 12.83 | 11.29 | 12.82 | 1,055,372 | +1.12(+9.54%) |
Nov 12, 2008 | 11.69 | 12.47 | 11.39 | 11.71 | 570,602 | -0.15(-1.25%) |
Nov 11, 2008 | 11.70 | 12.12 | 11.62 | 11.86 | 406,106 | -0.10(-0.82%) |
Nov 10, 2008 | 12.45 | 12.45 | 11.80 | 11.95 | 390,124 | -0.32(-2.57%) |
Nov 07, 2008 | 12.20 | 12.43 | 11.93 | 12.27 | 227,762 | +0.14(+1.17%) |
Nov 06, 2008 | 11.50 | 12.46 | 11.50 | 12.13 | 306,159 | +0.30(+2.51%) |
Nov 05, 2008 | 12.34 | 12.53 | 11.75 | 11.83 | 582,580 | -0.49(-3.97%) |
Nov 04, 2008 | 12.89 | 12.89 | 12.03 | 12.32 | 429,627 | -0.27(-2.13%) |