Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.21 | 12.30 | 12.07 | 12.20 | 313,265 | +0.12(+1.01%) |
Jan 29, 2009 | 11.84 | 12.35 | 11.76 | 12.08 | 199,204 | +0.09(+0.74%) |
Jan 28, 2009 | 11.57 | 11.99 | 11.47 | 11.99 | 85,400 | +0.51(+4.45%) |
Jan 27, 2009 | 11.35 | 11.65 | 11.18 | 11.48 | 95,157 | +0.19(+1.65%) |
Jan 26, 2009 | 11.24 | 11.57 | 11.11 | 11.30 | 83,380 | -0.02(-0.21%) |
Jan 23, 2009 | 10.58 | 11.45 | 10.52 | 11.32 | 280,932 | +0.68(+6.40%) |
Jan 22, 2009 | 10.99 | 10.99 | 10.36 | 10.64 | 348,234 | -0.36(-3.31%) |
Jan 21, 2009 | 11.10 | 11.55 | 10.91 | 11.00 | 356,709 | -0.02(-0.15%) |
Jan 20, 2009 | 11.89 | 11.98 | 10.90 | 11.02 | 396,854 | -1.00(-8.36%) |
Jan 16, 2009 | 11.82 | 12.10 | 11.70 | 12.03 | 105,701 | +0.21(+1.78%) |
Jan 15, 2009 | 11.75 | 12.08 | 11.64 | 11.82 | 134,065 | +0.06(+0.55%) |
Jan 14, 2009 | 11.75 | 11.83 | 11.47 | 11.75 | 203,129 | -0.17(-1.43%) |
Jan 13, 2009 | 11.43 | 11.99 | 11.29 | 11.92 | 172,608 | +0.57(+5.00%) |
Jan 12, 2009 | 11.81 | 11.81 | 11.35 | 11.35 | 144,348 | -0.45(-3.84%) |
Jan 09, 2009 | 12.49 | 12.54 | 11.69 | 11.81 | 147,634 | -0.76(-6.06%) |
Jan 08, 2009 | 12.16 | 12.57 | 11.92 | 12.57 | 281,859 | +0.21(+1.70%) |
Jan 07, 2009 | 12.06 | 12.53 | 11.88 | 12.36 | 301,514 | +0.22(+1.80%) |
Jan 06, 2009 | 11.41 | 12.54 | 11.33 | 12.14 | 328,459 | +0.86(+7.61%) |
Jan 05, 2009 | 11.71 | 11.94 | 11.21 | 11.28 | 184,839 | -0.43(-3.67%) |
Jan 02, 2009 | 12.15 | 12.15 | 11.04 | 11.71 | 347,617 | -0.34(-2.82%) |
Dec 31, 2008 | 11.36 | 12.12 | 11.27 | 12.05 | 373,650 | +0.64(+5.61%) |
Dec 30, 2008 | 10.66 | 11.41 | 10.66 | 11.41 | 269,896 | +0.72(+6.75%) |
Dec 29, 2008 | 10.93 | 10.93 | 10.53 | 10.69 | 607,685 | -0.24(-2.22%) |
Dec 26, 2008 | 11.01 | 11.01 | 10.83 | 10.93 | 266,004 | -0.10(-0.88%) |
Dec 24, 2008 | 11.05 | 11.12 | 10.89 | 11.03 | 270,090 | -0.06(-0.51%) |
Dec 23, 2008 | 11.02 | 11.18 | 11.02 | 11.09 | 202,728 | -0.06(-0.51%) |
Dec 22, 2008 | 11.47 | 11.54 | 11.01 | 11.14 | 319,750 | -0.21(-1.86%) |
Dec 19, 2008 | 10.79 | 11.39 | 10.68 | 11.35 | 881,659 | +0.53(+4.94%) |
Dec 18, 2008 | 10.89 | 10.98 | 10.51 | 10.82 | 485,244 | -0.07(-0.67%) |
Dec 17, 2008 | 11.28 | 11.45 | 10.74 | 10.89 | 440,811 | -0.56(-4.88%) |
Dec 16, 2008 | 11.77 | 12.03 | 11.35 | 11.45 | 280,101 | -0.23(-1.94%) |
Dec 15, 2008 | 11.87 | 12.10 | 11.52 | 11.68 | 254,781 | -0.22(-1.84%) |
Dec 12, 2008 | 11.97 | 12.20 | 11.88 | 11.90 | 228,465 | -0.32(-2.65%) |
Dec 11, 2008 | 12.03 | 12.41 | 12.03 | 12.22 | 373,016 | +0.04(+0.33%) |
Dec 10, 2008 | 11.94 | 12.31 | 11.77 | 12.18 | 177,547 | +0.25(+2.11%) |
Dec 09, 2008 | 11.95 | 12.16 | 11.66 | 11.93 | 360,389 | -0.02(-0.20%) |
Dec 08, 2008 | 11.79 | 12.28 | 11.69 | 11.95 | 306,175 | +0.31(+2.64%) |
Dec 05, 2008 | 11.78 | 11.78 | 11.26 | 11.65 | 269,654 | -0.18(-1.51%) |
Dec 04, 2008 | 11.95 | 12.33 | 11.66 | 11.82 | 343,150 | -0.32(-2.60%) |
Dec 03, 2008 | 11.84 | 12.31 | 11.69 | 12.14 | 268,793 | +0.19(+1.56%) |
Dec 02, 2008 | 13.12 | 13.21 | 11.55 | 11.95 | 490,018 | -0.92(-7.12%) |
Dec 01, 2008 | 13.45 | 13.45 | 12.82 | 12.87 | 319,398 | -0.96(-6.97%) |
Nov 28, 2008 | 12.83 | 13.83 | 12.83 | 13.83 | 247,692 | +1.05(+8.24%) |
Nov 26, 2008 | 12.52 | 12.91 | 12.03 | 12.78 | 233,793 | +0.16(+1.28%) |
Nov 25, 2008 | 12.12 | 12.62 | 11.93 | 12.62 | 290,877 | +0.69(+5.77%) |
Nov 24, 2008 | 11.52 | 12.21 | 11.30 | 11.93 | 215,386 | +0.64(+5.67%) |
Nov 21, 2008 | 11.22 | 11.31 | 10.53 | 11.29 | 698,483 | +0.72(+6.82%) |
Nov 20, 2008 | 11.19 | 11.35 | 10.53 | 10.57 | 371,957 | -0.79(-6.92%) |
Nov 19, 2008 | 11.94 | 12.02 | 11.26 | 11.35 | 346,538 | -0.71(-5.91%) |
Nov 18, 2008 | 11.84 | 12.39 | 11.70 | 12.07 | 507,097 | +0.16(+1.36%) |
Nov 17, 2008 | 12.37 | 12.56 | 11.83 | 11.90 | 197,210 | -0.59(-4.73%) |
Nov 14, 2008 | 12.88 | 13.35 | 12.46 | 12.50 | 382,374 | -0.66(-4.99%) |
Nov 13, 2008 | 13.28 | 13.28 | 12.37 | 13.15 | 377,676 | -0.19(-1.40%) |
Nov 12, 2008 | 13.96 | 14.36 | 13.31 | 13.34 | 242,242 | -0.72(-5.13%) |
Nov 11, 2008 | 14.39 | 14.69 | 14.04 | 14.06 | 502,600 | -0.57(-3.88%) |
Nov 10, 2008 | 15.12 | 15.23 | 14.46 | 14.63 | 372,326 | -0.28(-1.90%) |
Nov 07, 2008 | 14.91 | 15.11 | 14.83 | 14.91 | 314,980 | +0.02(+0.11%) |
Nov 06, 2008 | 15.17 | 15.17 | 14.56 | 14.89 | 266,521 | -0.09(-0.59%) |
Nov 05, 2008 | 15.21 | 15.23 | 14.69 | 14.98 | 368,956 | -0.49(-3.19%) |
Nov 04, 2008 | 16.03 | 16.03 | 15.34 | 15.48 | 318,147 | -0.11(-0.73%) |