Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.87 | 10.90 | 10.63 | 10.67 | 0 | -0.23(-2.11%) |
Jan 29, 2009 | 10.59 | 10.90 | 10.59 | 10.90 | 15,248 | +0.06(+0.55%) |
Jan 28, 2009 | 10.84 | 11.84 | 10.84 | 10.84 | 25,517 | -0.53(-4.66%) |
Jan 27, 2009 | 11.38 | 11.53 | 10.59 | 11.37 | 30,640 | +0.35(+3.17%) |
Jan 26, 2009 | 11.71 | 11.71 | 10.46 | 11.02 | 33,619 | -0.82(-6.90%) |
Jan 23, 2009 | 11.53 | 11.84 | 11.53 | 11.84 | 2,247 | +0.16(+1.33%) |
Jan 22, 2009 | 11.78 | 11.99 | 11.46 | 11.68 | 6,166 | -0.51(-4.21%) |
Jan 21, 2009 | 12.14 | 12.20 | 12.14 | 12.20 | 2,176 | +0.34(+2.83%) |
Jan 20, 2009 | 12.09 | 12.14 | 11.78 | 11.86 | 3,402 | -0.23(-1.88%) |
Jan 16, 2009 | 11.93 | 12.11 | 11.93 | 12.09 | 0 | +0.11(+0.94%) |
Jan 15, 2009 | 11.64 | 12.12 | 11.64 | 11.97 | 10,111 | -0.17(-1.44%) |
Jan 14, 2009 | 12.46 | 12.46 | 12.15 | 12.15 | 2,568 | -0.23(-1.89%) |
Jan 13, 2009 | 13.01 | 13.08 | 12.15 | 12.38 | 15,572 | -0.42(-3.29%) |
Jan 12, 2009 | 12.86 | 12.86 | 12.77 | 12.80 | 5,296 | +0.06(+0.49%) |
Jan 09, 2009 | 13.10 | 13.22 | 12.68 | 12.74 | 8,368 | -0.34(-2.62%) |
Jan 08, 2009 | 13.08 | 13.08 | 13.07 | 13.08 | 5,011 | +0.31(+2.44%) |
Jan 07, 2009 | 14.64 | 14.64 | 12.50 | 12.77 | 25,893 | -1.63(-11.33%) |
Jan 06, 2009 | 13.89 | 14.40 | 13.46 | 14.40 | 8,827 | +0.56(+4.01%) |
Jan 05, 2009 | 13.24 | 13.86 | 13.24 | 13.85 | 16,634 | +0.66(+4.97%) |
Jan 02, 2009 | 13.01 | 13.39 | 12.73 | 13.19 | 0 | +0.74(+5.91%) |
Jan 01, 2009 | 12.00 | 12.94 | 12.00 | 12.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.00 | 12.94 | 12.00 | 12.46 | 14,333 | +0.15(+1.21%) |
Dec 30, 2008 | 12.01 | 12.36 | 12.00 | 12.31 | 37,959 | +0.13(+1.05%) |
Dec 29, 2008 | 12.21 | 12.45 | 11.96 | 12.18 | 13,408 | -0.04(-0.36%) |
Dec 26, 2008 | 12.40 | 12.61 | 11.93 | 12.22 | 20,381 | -0.20(-1.60%) |
Dec 24, 2008 | 11.68 | 12.45 | 11.37 | 12.42 | 14,895 | +0.82(+7.06%) |
Dec 23, 2008 | 11.31 | 11.64 | 11.07 | 11.60 | 7,409 | -0.10(-0.85%) |
Dec 22, 2008 | 11.53 | 11.84 | 11.21 | 11.70 | 16,346 | +0.27(+2.34%) |
Dec 19, 2008 | 11.40 | 11.82 | 11.16 | 11.44 | 11,078 | -0.14(-1.21%) |
Dec 18, 2008 | 11.37 | 11.68 | 11.34 | 11.58 | 9,039 | +0.16(+1.36%) |
Dec 17, 2008 | 11.79 | 12.54 | 11.42 | 11.42 | 46,071 | -0.34(-2.89%) |
Dec 16, 2008 | 11.84 | 11.86 | 11.68 | 11.76 | 13,161 | -0.23(-1.95%) |
Dec 15, 2008 | 12.46 | 12.73 | 11.69 | 11.99 | 20,365 | -0.31(-2.56%) |
Dec 12, 2008 | 12.11 | 12.83 | 12.11 | 12.31 | 13,148 | -1.08(-8.04%) |
Dec 11, 2008 | 12.86 | 13.39 | 12.62 | 13.38 | 7,383 | +0.71(+5.56%) |
Dec 10, 2008 | 12.52 | 12.69 | 12.41 | 12.68 | 7,832 | +0.30(+2.42%) |
Dec 09, 2008 | 12.10 | 12.38 | 11.92 | 12.38 | 12,551 | -0.07(-0.54%) |
Dec 08, 2008 | 11.68 | 12.76 | 11.68 | 12.45 | 19,806 | +0.94(+8.21%) |
Dec 05, 2008 | 12.11 | 12.15 | 11.22 | 11.50 | 32,968 | -1.15(-9.06%) |
Dec 04, 2008 | 12.77 | 12.77 | 12.16 | 12.65 | 9,697 | -0.36(-2.75%) |
Dec 03, 2008 | 13.01 | 13.37 | 13.01 | 13.01 | 2,247 | -0.86(-6.18%) |
Dec 02, 2008 | 13.21 | 13.86 | 12.93 | 13.86 | 7,136 | +0.50(+3.78%) |
Dec 01, 2008 | 13.39 | 13.68 | 13.24 | 13.36 | 6,901 | -0.03(-0.20%) |
Nov 28, 2008 | 13.39 | 13.39 | 12.93 | 13.38 | 5,778 | -0.26(-1.91%) |
Nov 26, 2008 | 13.01 | 13.70 | 12.94 | 13.64 | 6,500 | +0.93(+7.29%) |
Nov 25, 2008 | 13.01 | 13.01 | 12.72 | 12.72 | 10,914 | -0.19(-1.46%) |
Nov 24, 2008 | 12.85 | 13.01 | 12.46 | 12.91 | 34,618 | +0.37(+2.93%) |
Nov 21, 2008 | 13.64 | 13.94 | 11.84 | 12.54 | 44,434 | -1.11(-8.11%) |
Nov 20, 2008 | 14.46 | 14.72 | 13.64 | 13.64 | 16,853 | -0.83(-5.70%) |
Nov 19, 2008 | 14.95 | 14.95 | 14.46 | 14.47 | 8,073 | -0.33(-2.21%) |
Nov 18, 2008 | 15.19 | 15.19 | 14.80 | 14.80 | 5,739 | -0.39(-2.56%) |
Nov 17, 2008 | 16.20 | 16.20 | 15.19 | 15.19 | 11,832 | -1.32(-7.98%) |
Nov 14, 2008 | 15.57 | 16.51 | 15.11 | 16.50 | 0 | +0.62(+3.87%) |
Nov 13, 2008 | 14.80 | 15.89 | 13.78 | 15.89 | 33,186 | +0.64(+4.22%) |
Nov 12, 2008 | 14.96 | 15.42 | 14.96 | 15.24 | 7,694 | -0.31(-2.01%) |
Nov 11, 2008 | 15.58 | 15.58 | 15.26 | 15.56 | 1,926 | -0.24(-1.50%) |
Nov 10, 2008 | 16.12 | 16.12 | 15.11 | 15.79 | 27,928 | +0.05(+0.30%) |
Nov 07, 2008 | 16.20 | 16.66 | 15.09 | 15.75 | 0 | -0.76(-4.60%) |
Nov 06, 2008 | 15.28 | 16.51 | 14.95 | 16.51 | 20,442 | +0.83(+5.31%) |
Nov 05, 2008 | 16.20 | 16.66 | 15.68 | 15.68 | 8,667 | -0.52(-3.23%) |
Nov 04, 2008 | 16.20 | 16.82 | 15.89 | 16.20 | 11,717 | +0.14(+0.88%) |