Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.58 | 12.63 | 12.22 | 12.38 | 0 | -0.16(-1.30%) |
Jan 29, 2009 | 12.71 | 12.77 | 12.51 | 12.54 | 1,317,503 | -0.33(-2.59%) |
Jan 28, 2009 | 12.97 | 13.00 | 12.75 | 12.88 | 2,603,006 | +0.37(+2.96%) |
Jan 27, 2009 | 12.35 | 12.54 | 12.25 | 12.51 | 1,911,887 | +0.16(+1.32%) |
Jan 26, 2009 | 12.39 | 12.71 | 12.14 | 12.34 | 1,429,106 | +0.12(+0.97%) |
Jan 23, 2009 | 11.62 | 12.36 | 11.62 | 12.22 | 2,241,750 | +0.40(+3.39%) |
Jan 22, 2009 | 11.88 | 12.08 | 11.71 | 11.82 | 2,186,801 | -0.39(-3.16%) |
Jan 21, 2009 | 11.88 | 12.22 | 11.51 | 12.21 | 2,399,847 | +0.53(+4.57%) |
Jan 20, 2009 | 12.37 | 12.38 | 11.68 | 11.68 | 3,122,621 | -0.88(-7.03%) |
Jan 16, 2009 | 12.74 | 12.86 | 12.17 | 12.56 | 0 | +0.16(+1.32%) |
Jan 15, 2009 | 12.25 | 12.45 | 11.72 | 12.39 | 4,561,869 | +0.15(+1.21%) |
Jan 14, 2009 | 12.62 | 12.62 | 12.13 | 12.25 | 1,075,973 | -0.59(-4.56%) |
Jan 13, 2009 | 12.60 | 12.88 | 12.56 | 12.83 | 980,240 | +0.12(+0.93%) |
Jan 12, 2009 | 13.25 | 13.25 | 12.62 | 12.71 | 2,147,059 | -0.66(-4.93%) |
Jan 09, 2009 | 13.60 | 13.68 | 13.28 | 13.37 | 1,216,567 | -0.35(-2.54%) |
Jan 08, 2009 | 13.39 | 13.72 | 13.25 | 13.72 | 975,195 | +0.29(+2.15%) |
Jan 07, 2009 | 13.88 | 13.88 | 13.30 | 13.43 | 1,550,487 | -0.56(-4.03%) |
Jan 06, 2009 | 13.86 | 14.14 | 13.78 | 14.00 | 3,766,779 | +0.34(+2.50%) |
Jan 05, 2009 | 13.24 | 13.85 | 13.24 | 13.66 | 4,480,206 | +0.40(+3.02%) |
Jan 02, 2009 | 12.93 | 13.30 | 12.81 | 13.25 | 0 | +0.33(+2.58%) |
Jan 01, 2009 | 12.62 | 12.97 | 12.56 | 12.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.62 | 12.97 | 12.56 | 12.92 | 1,296,017 | +0.25(+1.99%) |
Dec 30, 2008 | 12.30 | 12.67 | 12.23 | 12.67 | 1,372,235 | +0.29(+2.37%) |
Dec 29, 2008 | 12.32 | 12.41 | 12.14 | 12.38 | 1,309,312 | +0.37(+3.11%) |
Dec 26, 2008 | 12.00 | 12.14 | 11.89 | 12.00 | 634,591 | -0.02(-0.18%) |
Dec 24, 2008 | 11.99 | 12.06 | 11.88 | 12.02 | 524,808 | -0.05(-0.43%) |
Dec 23, 2008 | 11.94 | 12.14 | 11.80 | 12.08 | 3,828,040 | -0.04(-0.31%) |
Dec 22, 2008 | 12.57 | 12.62 | 12.03 | 12.11 | 1,276,360 | -0.34(-2.74%) |
Dec 19, 2008 | 12.42 | 12.54 | 12.22 | 12.45 | 1,897,928 | -0.01(-0.12%) |
Dec 18, 2008 | 12.92 | 12.92 | 12.19 | 12.47 | 2,937,057 | -0.36(-2.78%) |
Dec 17, 2008 | 12.90 | 13.06 | 12.78 | 12.82 | 3,757,449 | -0.04(-0.35%) |
Dec 16, 2008 | 12.33 | 12.97 | 12.30 | 12.87 | 3,276,138 | +0.64(+5.21%) |
Dec 15, 2008 | 12.48 | 12.55 | 12.05 | 12.23 | 2,147,838 | +0.02(+0.18%) |
Dec 12, 2008 | 11.88 | 12.28 | 11.65 | 12.21 | 2,589,852 | +0.06(+0.49%) |
Dec 11, 2008 | 12.43 | 12.73 | 11.94 | 12.15 | 2,765,815 | +0.05(+0.43%) |
Dec 10, 2008 | 12.10 | 12.38 | 11.99 | 12.10 | 3,187,569 | +0.19(+1.62%) |
Dec 09, 2008 | 11.97 | 12.20 | 11.77 | 11.91 | 2,656,562 | -0.19(-1.59%) |
Dec 08, 2008 | 11.85 | 12.35 | 11.82 | 12.10 | 3,112,496 | +0.65(+5.70%) |
Dec 05, 2008 | 11.02 | 11.45 | 10.70 | 11.45 | 3,788,613 | +0.13(+1.18%) |
Dec 04, 2008 | 11.63 | 12.01 | 11.11 | 11.31 | 3,426,146 | -0.53(-4.51%) |
Dec 03, 2008 | 11.51 | 11.88 | 11.36 | 11.85 | 3,340,762 | -0.04(-0.31%) |
Dec 02, 2008 | 12.10 | 12.33 | 11.59 | 11.88 | 2,880,230 | -0.23(-1.90%) |
Dec 01, 2008 | 12.61 | 12.68 | 11.96 | 12.11 | 4,071,612 | -0.57(-4.50%) |
Nov 28, 2008 | 12.49 | 12.71 | 12.32 | 12.68 | 993,462 | +0.27(+2.15%) |
Nov 26, 2008 | 11.93 | 12.53 | 11.82 | 12.42 | 2,712,457 | +0.19(+1.58%) |
Nov 25, 2008 | 12.21 | 12.39 | 11.78 | 12.22 | 3,591,827 | +0.23(+1.92%) |
Nov 24, 2008 | 11.45 | 12.34 | 11.39 | 11.99 | 3,067,560 | +0.73(+6.45%) |
Nov 21, 2008 | 11.05 | 11.33 | 10.46 | 11.27 | 3,734,256 | +0.54(+5.05%) |
Nov 20, 2008 | 11.67 | 11.71 | 10.53 | 10.73 | 5,395,472 | -1.33(-11.01%) |
Nov 19, 2008 | 12.62 | 12.76 | 11.91 | 12.05 | 2,492,385 | -0.57(-4.52%) |
Nov 18, 2008 | 12.59 | 12.88 | 12.31 | 12.62 | 2,218,868 | -0.09(-0.70%) |
Nov 17, 2008 | 12.85 | 13.08 | 12.63 | 12.71 | 1,520,081 | -0.28(-2.17%) |
Nov 14, 2008 | 13.39 | 13.56 | 12.99 | 13.00 | 2,283,606 | -0.62(-4.52%) |
Nov 13, 2008 | 12.77 | 13.62 | 12.11 | 13.61 | 4,488,424 | +0.96(+7.56%) |
Nov 12, 2008 | 13.53 | 13.53 | 12.61 | 12.65 | 4,097,892 | -1.14(-8.27%) |
Nov 11, 2008 | 14.06 | 14.10 | 13.60 | 13.80 | 2,740,964 | -0.53(-3.67%) |
Nov 10, 2008 | 14.66 | 14.82 | 14.16 | 14.32 | 2,317,146 | +0.07(+0.52%) |
Nov 07, 2008 | 14.34 | 14.60 | 14.07 | 14.25 | 2,882,701 | +0.00(+0.00%) |
Nov 06, 2008 | 14.75 | 14.93 | 13.92 | 14.25 | 3,342,333 | -0.71(-4.76%) |
Nov 05, 2008 | 15.34 | 15.66 | 14.84 | 14.96 | 2,992,860 | -0.67(-4.27%) |
Nov 04, 2008 | 14.94 | 15.63 | 14.92 | 15.63 | 2,862,153 | +1.12(+7.72%) |