Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.88 | 12.90 | 12.64 | 12.70 | 0 | -0.35(-2.71%) |
Jan 29, 2009 | 13.13 | 13.18 | 12.99 | 13.05 | 1,935,156 | -0.22(-1.66%) |
Jan 28, 2009 | 13.32 | 13.38 | 13.17 | 13.27 | 1,414,271 | -0.01(-0.09%) |
Jan 27, 2009 | 13.07 | 13.35 | 13.00 | 13.28 | 2,623,325 | +0.26(+2.00%) |
Jan 26, 2009 | 12.92 | 13.15 | 12.85 | 13.02 | 2,016,955 | +0.10(+0.81%) |
Jan 23, 2009 | 12.67 | 13.01 | 12.62 | 12.92 | 1,755,234 | -0.32(-2.45%) |
Jan 22, 2009 | 12.93 | 13.29 | 12.91 | 13.24 | 2,733,043 | -0.43(-3.14%) |
Jan 21, 2009 | 13.36 | 13.69 | 13.14 | 13.67 | 3,302,996 | +0.51(+3.87%) |
Jan 20, 2009 | 13.22 | 13.45 | 13.10 | 13.16 | 2,816,390 | -0.31(-2.32%) |
Jan 16, 2009 | 13.65 | 13.67 | 13.18 | 13.47 | 2,234,961 | +0.06(+0.48%) |
Jan 15, 2009 | 13.26 | 13.45 | 13.00 | 13.41 | 2,402,549 | +0.34(+2.57%) |
Jan 14, 2009 | 13.08 | 13.15 | 12.88 | 13.07 | 1,637,866 | -0.36(-2.67%) |
Jan 13, 2009 | 13.31 | 13.48 | 13.23 | 13.43 | 1,925,108 | +0.20(+1.49%) |
Jan 12, 2009 | 13.39 | 13.40 | 13.18 | 13.23 | 1,865,833 | -0.45(-3.26%) |
Jan 09, 2009 | 13.91 | 13.92 | 13.58 | 13.68 | 1,156,747 | -0.25(-1.83%) |
Jan 08, 2009 | 13.74 | 13.95 | 13.56 | 13.94 | 1,761,912 | +0.35(+2.60%) |
Jan 07, 2009 | 13.61 | 13.78 | 13.52 | 13.58 | 1,562,046 | -0.25(-1.84%) |
Jan 06, 2009 | 13.55 | 13.92 | 13.43 | 13.84 | 2,516,433 | +0.23(+1.70%) |
Jan 05, 2009 | 13.38 | 13.65 | 13.30 | 13.61 | 1,642,490 | -0.13(-0.93%) |
Jan 02, 2009 | 13.40 | 13.78 | 13.37 | 13.73 | 0 | +0.40(+3.00%) |
Jan 01, 2009 | 13.29 | 13.41 | 13.18 | 13.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.29 | 13.41 | 13.18 | 13.33 | 953,383 | +0.05(+0.39%) |
Dec 30, 2008 | 13.10 | 13.28 | 13.08 | 13.28 | 1,791,141 | +0.16(+1.19%) |
Dec 29, 2008 | 13.32 | 13.34 | 13.00 | 13.12 | 1,637,200 | -0.10(-0.74%) |
Dec 26, 2008 | 12.89 | 13.27 | 12.89 | 13.22 | 941,667 | +0.06(+0.48%) |
Dec 24, 2008 | 13.15 | 13.23 | 13.08 | 13.16 | 698,548 | +0.03(+0.22%) |
Dec 23, 2008 | 13.45 | 13.50 | 13.07 | 13.13 | 1,360,177 | -0.15(-1.13%) |
Dec 22, 2008 | 13.37 | 13.37 | 13.10 | 13.28 | 1,467,615 | -0.24(-1.76%) |
Dec 19, 2008 | 13.39 | 13.77 | 13.39 | 13.52 | 1,813,570 | +0.16(+1.17%) |
Dec 18, 2008 | 13.74 | 13.85 | 13.22 | 13.36 | 2,331,903 | -0.14(-1.03%) |
Dec 17, 2008 | 13.32 | 13.63 | 13.27 | 13.50 | 1,943,343 | +0.10(+0.73%) |
Dec 16, 2008 | 12.90 | 13.42 | 12.86 | 13.40 | 1,906,351 | +0.61(+4.80%) |
Dec 15, 2008 | 12.78 | 12.88 | 12.65 | 12.79 | 2,036,806 | +0.00(+0.00%) |
Dec 12, 2008 | 12.44 | 12.83 | 12.43 | 12.79 | 1,837,309 | +0.37(+2.99%) |
Dec 11, 2008 | 12.42 | 12.68 | 12.34 | 12.42 | 2,067,167 | -0.39(-3.07%) |
Dec 10, 2008 | 12.83 | 12.96 | 12.65 | 12.81 | 1,711,778 | -0.20(-1.51%) |
Dec 09, 2008 | 13.12 | 13.34 | 12.93 | 13.01 | 1,577,963 | -0.19(-1.40%) |
Dec 08, 2008 | 13.24 | 13.35 | 13.06 | 13.19 | 3,518,173 | +0.42(+3.26%) |
Dec 05, 2008 | 12.50 | 12.82 | 12.15 | 12.78 | 3,009,888 | +0.34(+2.70%) |
Dec 04, 2008 | 12.59 | 12.82 | 12.34 | 12.44 | 1,369,222 | -0.35(-2.72%) |
Dec 03, 2008 | 12.53 | 12.81 | 12.34 | 12.79 | 1,784,147 | +0.07(+0.55%) |
Dec 02, 2008 | 12.51 | 12.76 | 12.34 | 12.72 | 1,764,349 | +0.66(+5.48%) |
Dec 01, 2008 | 12.67 | 12.69 | 12.06 | 12.06 | 1,648,301 | -1.20(-9.08%) |
Nov 28, 2008 | 13.08 | 13.31 | 13.05 | 13.26 | 1,037,406 | +0.39(+3.01%) |
Nov 26, 2008 | 12.62 | 12.89 | 12.49 | 12.88 | 1,839,324 | -0.20(-1.55%) |
Nov 25, 2008 | 13.29 | 13.32 | 12.81 | 13.08 | 3,103,599 | +0.05(+0.36%) |
Nov 24, 2008 | 12.46 | 13.23 | 12.46 | 13.03 | 3,464,097 | +0.67(+5.39%) |
Nov 21, 2008 | 12.33 | 12.42 | 11.71 | 12.37 | 2,854,498 | +0.50(+4.25%) |
Nov 20, 2008 | 12.42 | 12.60 | 11.78 | 11.86 | 2,791,708 | -0.76(-6.01%) |
Nov 19, 2008 | 13.22 | 13.34 | 12.59 | 12.62 | 3,245,657 | -0.14(-1.13%) |
Nov 18, 2008 | 12.52 | 12.90 | 12.42 | 12.77 | 2,351,320 | +0.42(+3.43%) |
Nov 17, 2008 | 12.52 | 12.68 | 12.31 | 12.34 | 6,873,108 | -0.24(-1.93%) |
Nov 14, 2008 | 12.63 | 13.06 | 12.53 | 12.59 | 0 | -0.39(-2.99%) |
Nov 13, 2008 | 12.40 | 13.00 | 12.05 | 12.97 | 3,485,927 | +0.52(+4.19%) |
Nov 12, 2008 | 12.76 | 12.80 | 12.44 | 12.45 | 1,163,339 | -0.43(-3.33%) |
Nov 11, 2008 | 13.06 | 13.10 | 12.77 | 12.88 | 1,642,976 | -0.30(-2.28%) |
Nov 10, 2008 | 13.49 | 13.54 | 13.03 | 13.18 | 1,205,136 | -0.14(-1.04%) |
Nov 07, 2008 | 13.09 | 13.37 | 13.04 | 13.32 | 2,477,412 | +0.46(+3.56%) |
Nov 06, 2008 | 13.67 | 13.79 | 12.74 | 12.86 | 2,204,867 | -0.51(-3.81%) |
Nov 05, 2008 | 13.94 | 14.12 | 13.34 | 13.37 | 1,978,194 | -0.49(-3.55%) |
Nov 04, 2008 | 13.52 | 13.99 | 13.44 | 13.87 | 2,020,279 | +0.65(+4.88%) |