Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.58 | 12.64 | 12.22 | 12.38 | 0 | -0.16(-1.30%) |
Jan 29, 2009 | 12.72 | 12.77 | 12.52 | 12.55 | 1,317,124 | -0.33(-2.59%) |
Jan 28, 2009 | 12.97 | 13.00 | 12.75 | 12.88 | 2,602,257 | +0.37(+2.96%) |
Jan 27, 2009 | 12.35 | 12.55 | 12.25 | 12.51 | 1,911,337 | +0.16(+1.32%) |
Jan 26, 2009 | 12.39 | 12.71 | 12.15 | 12.35 | 1,428,695 | +0.12(+0.97%) |
Jan 23, 2009 | 11.63 | 12.36 | 11.62 | 12.23 | 2,241,105 | +0.40(+3.39%) |
Jan 22, 2009 | 11.88 | 12.08 | 11.71 | 11.83 | 2,186,172 | -0.39(-3.16%) |
Jan 21, 2009 | 11.88 | 12.22 | 11.51 | 12.21 | 2,399,157 | +0.53(+4.57%) |
Jan 20, 2009 | 12.38 | 12.38 | 11.68 | 11.68 | 3,121,723 | -0.88(-7.02%) |
Jan 16, 2009 | 12.74 | 12.87 | 12.18 | 12.56 | 0 | +0.16(+1.32%) |
Jan 15, 2009 | 12.25 | 12.45 | 11.72 | 12.40 | 4,560,557 | +0.15(+1.21%) |
Jan 14, 2009 | 12.62 | 12.62 | 12.13 | 12.25 | 1,075,664 | -0.59(-4.56%) |
Jan 13, 2009 | 12.61 | 12.88 | 12.56 | 12.84 | 979,958 | +0.12(+0.93%) |
Jan 12, 2009 | 13.26 | 13.26 | 12.63 | 12.72 | 2,146,442 | -0.66(-4.93%) |
Jan 09, 2009 | 13.61 | 13.68 | 13.29 | 13.38 | 1,216,217 | -0.35(-2.54%) |
Jan 08, 2009 | 13.39 | 13.73 | 13.25 | 13.73 | 974,914 | +0.29(+2.15%) |
Jan 07, 2009 | 13.88 | 13.88 | 13.30 | 13.44 | 1,550,041 | -0.56(-4.03%) |
Jan 06, 2009 | 13.87 | 14.15 | 13.79 | 14.00 | 3,765,696 | +0.34(+2.50%) |
Jan 05, 2009 | 13.24 | 13.85 | 13.24 | 13.66 | 4,478,917 | +0.40(+3.02%) |
Jan 02, 2009 | 12.93 | 13.30 | 12.81 | 13.26 | 0 | +0.33(+2.58%) |
Jan 01, 2009 | 12.63 | 12.97 | 12.56 | 12.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.63 | 12.97 | 12.56 | 12.92 | 1,295,644 | +0.25(+1.99%) |
Dec 30, 2008 | 12.30 | 12.67 | 12.24 | 12.67 | 1,371,840 | +0.29(+2.37%) |
Dec 29, 2008 | 12.32 | 12.41 | 12.15 | 12.38 | 1,308,935 | +0.37(+3.11%) |
Dec 26, 2008 | 12.01 | 12.15 | 11.89 | 12.01 | 634,408 | -0.02(-0.19%) |
Dec 24, 2008 | 11.99 | 12.06 | 11.89 | 12.03 | 524,657 | -0.05(-0.43%) |
Dec 23, 2008 | 11.94 | 12.14 | 11.81 | 12.08 | 3,826,939 | -0.04(-0.31%) |
Dec 22, 2008 | 12.58 | 12.62 | 12.04 | 12.12 | 1,275,993 | -0.34(-2.74%) |
Dec 19, 2008 | 12.42 | 12.54 | 12.22 | 12.46 | 1,897,383 | -0.01(-0.12%) |
Dec 18, 2008 | 12.92 | 12.92 | 12.19 | 12.47 | 2,936,212 | -0.36(-2.77%) |
Dec 17, 2008 | 12.90 | 13.07 | 12.78 | 12.83 | 3,756,368 | -0.04(-0.35%) |
Dec 16, 2008 | 12.33 | 12.97 | 12.30 | 12.87 | 3,275,196 | +0.64(+5.21%) |
Dec 15, 2008 | 12.49 | 12.55 | 12.06 | 12.24 | 2,147,220 | +0.02(+0.18%) |
Dec 12, 2008 | 11.89 | 12.28 | 11.65 | 12.21 | 2,589,108 | +0.06(+0.49%) |
Dec 11, 2008 | 12.44 | 12.74 | 11.94 | 12.15 | 2,765,020 | +0.05(+0.43%) |
Dec 10, 2008 | 12.10 | 12.38 | 11.99 | 12.10 | 3,186,652 | +0.19(+1.62%) |
Dec 09, 2008 | 11.98 | 12.21 | 11.78 | 11.91 | 2,655,798 | -0.19(-1.59%) |
Dec 08, 2008 | 11.86 | 12.35 | 11.83 | 12.10 | 3,111,601 | +0.65(+5.70%) |
Dec 05, 2008 | 11.02 | 11.45 | 10.70 | 11.45 | 3,787,524 | +0.13(+1.18%) |
Dec 04, 2008 | 11.63 | 12.01 | 11.12 | 11.32 | 3,425,160 | -0.53(-4.51%) |
Dec 03, 2008 | 11.52 | 11.89 | 11.37 | 11.85 | 3,339,801 | -0.04(-0.31%) |
Dec 02, 2008 | 12.10 | 12.33 | 11.60 | 11.89 | 2,879,402 | -0.23(-1.90%) |
Dec 01, 2008 | 12.61 | 12.68 | 11.96 | 12.12 | 4,070,441 | -0.57(-4.50%) |
Nov 28, 2008 | 12.49 | 12.71 | 12.32 | 12.69 | 993,176 | +0.27(+2.15%) |
Nov 26, 2008 | 11.93 | 12.53 | 11.82 | 12.42 | 2,711,676 | +0.19(+1.58%) |
Nov 25, 2008 | 12.21 | 12.40 | 11.78 | 12.23 | 3,590,794 | +0.23(+1.92%) |
Nov 24, 2008 | 11.46 | 12.35 | 11.40 | 12.00 | 3,066,678 | +0.73(+6.45%) |
Nov 21, 2008 | 11.05 | 11.33 | 10.46 | 11.27 | 3,733,182 | +0.54(+5.04%) |
Nov 20, 2008 | 11.67 | 11.71 | 10.54 | 10.73 | 5,393,920 | -1.33(-11.01%) |
Nov 19, 2008 | 12.63 | 12.76 | 11.91 | 12.06 | 2,491,668 | -0.57(-4.52%) |
Nov 18, 2008 | 12.59 | 12.88 | 12.32 | 12.63 | 2,218,229 | -0.09(-0.70%) |
Nov 17, 2008 | 12.86 | 13.08 | 12.64 | 12.72 | 1,519,644 | -0.28(-2.17%) |
Nov 14, 2008 | 13.39 | 13.56 | 12.99 | 13.00 | 2,282,949 | -0.62(-4.52%) |
Nov 13, 2008 | 12.78 | 13.62 | 12.12 | 13.61 | 4,487,133 | +0.96(+7.56%) |
Nov 12, 2008 | 13.53 | 13.53 | 12.61 | 12.66 | 4,096,714 | -1.14(-8.28%) |
Nov 11, 2008 | 14.07 | 14.10 | 13.60 | 13.80 | 2,740,175 | -0.53(-3.67%) |
Nov 10, 2008 | 14.67 | 14.82 | 14.16 | 14.33 | 2,316,480 | +0.07(+0.52%) |
Nov 07, 2008 | 14.35 | 14.61 | 14.07 | 14.25 | 2,881,872 | +0.00(+0.00%) |
Nov 06, 2008 | 14.76 | 14.93 | 13.93 | 14.25 | 3,341,372 | -0.71(-4.76%) |
Nov 05, 2008 | 15.34 | 15.67 | 14.85 | 14.96 | 2,991,999 | -0.67(-4.27%) |
Nov 04, 2008 | 14.94 | 15.63 | 14.93 | 15.63 | 2,861,330 | +1.12(+7.72%) |