Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.51 | 10.57 | 10.10 | 10.17 | 0 | -0.38(-3.64%) |
Jan 29, 2009 | 10.51 | 10.79 | 10.40 | 10.56 | 4,981,573 | -0.07(-0.69%) |
Jan 28, 2009 | 10.47 | 10.73 | 10.43 | 10.63 | 4,822,189 | +0.36(+3.47%) |
Jan 27, 2009 | 10.25 | 10.38 | 10.08 | 10.28 | 4,496,381 | +0.05(+0.54%) |
Jan 26, 2009 | 10.20 | 10.44 | 10.07 | 10.22 | 4,365,426 | -0.01(-0.09%) |
Jan 23, 2009 | 10.09 | 10.39 | 9.864 | 10.23 | 4,532,778 | -0.11(-1.02%) |
Jan 22, 2009 | 10.38 | 10.49 | 10.06 | 10.33 | 3,846,206 | -0.14(-1.31%) |
Jan 21, 2009 | 10.98 | 10.99 | 10.12 | 10.47 | 5,539,727 | +0.09(+0.84%) |
Jan 20, 2009 | 11.27 | 11.29 | 10.37 | 10.38 | 5,916,431 | -1.07(-9.34%) |
Jan 16, 2009 | 11.52 | 11.64 | 11.23 | 11.45 | 0 | +0.14(+1.21%) |
Jan 15, 2009 | 11.29 | 11.36 | 10.94 | 11.32 | 3,550,105 | +0.00(+0.04%) |
Jan 14, 2009 | 11.45 | 11.47 | 11.21 | 11.31 | 3,240,244 | -0.26(-2.25%) |
Jan 13, 2009 | 11.78 | 11.84 | 11.46 | 11.57 | 3,555,513 | -0.21(-1.75%) |
Jan 12, 2009 | 12.22 | 12.22 | 11.69 | 11.78 | 3,301,564 | -0.42(-3.45%) |
Jan 09, 2009 | 12.45 | 12.55 | 12.10 | 12.20 | 2,086,786 | -0.19(-1.55%) |
Jan 08, 2009 | 12.05 | 12.41 | 11.93 | 12.39 | 3,336,957 | +0.27(+2.19%) |
Jan 07, 2009 | 12.17 | 12.42 | 12.06 | 12.13 | 3,254,165 | -0.16(-1.34%) |
Jan 06, 2009 | 11.88 | 12.36 | 11.88 | 12.29 | 3,930,633 | +0.45(+3.82%) |
Jan 05, 2009 | 11.94 | 11.98 | 11.71 | 11.84 | 4,236,600 | -0.25(-2.04%) |
Jan 02, 2009 | 11.78 | 12.10 | 11.57 | 12.09 | 0 | +0.44(+3.77%) |
Jan 01, 2009 | 11.44 | 11.71 | 11.44 | 11.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.44 | 11.71 | 11.44 | 11.65 | 2,055,885 | +0.21(+1.88%) |
Dec 30, 2008 | 11.07 | 11.47 | 11.07 | 11.43 | 2,074,521 | +0.43(+3.95%) |
Dec 29, 2008 | 10.97 | 11.15 | 10.86 | 11.00 | 2,024,074 | -0.02(-0.17%) |
Dec 26, 2008 | 10.97 | 11.06 | 10.86 | 11.02 | 904,070 | +0.02(+0.21%) |
Dec 24, 2008 | 10.98 | 11.01 | 10.89 | 10.99 | 976,709 | +0.03(+0.29%) |
Dec 23, 2008 | 11.12 | 11.18 | 10.80 | 10.96 | 2,669,842 | -0.09(-0.79%) |
Dec 22, 2008 | 11.34 | 11.35 | 10.83 | 11.05 | 2,882,793 | -0.28(-2.46%) |
Dec 19, 2008 | 11.29 | 11.50 | 11.22 | 11.33 | 4,477,224 | +0.12(+1.10%) |
Dec 18, 2008 | 11.28 | 11.49 | 11.11 | 11.20 | 3,145,121 | -0.01(-0.08%) |
Dec 17, 2008 | 11.10 | 11.45 | 11.05 | 11.21 | 3,091,112 | -0.12(-1.05%) |
Dec 16, 2008 | 10.74 | 11.36 | 10.74 | 11.33 | 4,882,617 | +0.64(+6.03%) |
Dec 15, 2008 | 10.81 | 10.91 | 10.49 | 10.69 | 2,927,685 | -0.08(-0.76%) |
Dec 12, 2008 | 10.40 | 10.80 | 10.38 | 10.77 | 3,349,491 | +0.21(+1.99%) |
Dec 11, 2008 | 10.80 | 11.09 | 10.50 | 10.56 | 3,110,035 | -0.32(-2.90%) |
Dec 10, 2008 | 10.86 | 11.03 | 10.72 | 10.87 | 2,206,487 | +0.11(+1.02%) |
Dec 09, 2008 | 10.80 | 11.06 | 10.64 | 10.76 | 3,068,286 | -0.12(-1.09%) |
Dec 08, 2008 | 10.90 | 11.06 | 10.76 | 10.88 | 3,923,107 | +0.13(+1.23%) |
Dec 05, 2008 | 10.14 | 10.97 | 9.964 | 10.75 | 5,003,491 | +0.51(+5.00%) |
Dec 04, 2008 | 10.66 | 10.81 | 10.06 | 10.24 | 4,611,689 | -0.59(-5.45%) |
Dec 03, 2008 | 10.53 | 10.84 | 10.41 | 10.83 | 4,172,887 | +0.11(+1.02%) |
Dec 02, 2008 | 10.37 | 10.74 | 10.22 | 10.72 | 3,561,004 | +0.50(+4.88%) |
Dec 01, 2008 | 11.02 | 11.03 | 10.22 | 10.22 | 3,890,337 | -1.07(-9.51%) |
Nov 28, 2008 | 10.89 | 11.30 | 10.86 | 11.29 | 1,387,527 | +0.39(+3.61%) |
Nov 26, 2008 | 10.79 | 10.96 | 10.67 | 10.90 | 4,610,100 | -0.04(-0.38%) |
Nov 25, 2008 | 11.23 | 11.29 | 10.53 | 10.94 | 5,229,897 | -0.07(-0.62%) |
Nov 24, 2008 | 10.65 | 11.22 | 10.59 | 11.01 | 5,754,500 | +0.66(+6.36%) |
Nov 21, 2008 | 10.09 | 10.38 | 9.576 | 10.35 | 6,335,393 | +0.44(+4.47%) |
Nov 20, 2008 | 10.28 | 10.58 | 9.873 | 9.909 | 7,481,517 | -0.48(-4.58%) |
Nov 19, 2008 | 10.88 | 10.94 | 10.38 | 10.38 | 6,759,730 | -0.55(-5.06%) |
Nov 18, 2008 | 10.52 | 10.98 | 10.50 | 10.94 | 6,141,933 | +0.31(+2.88%) |
Nov 17, 2008 | 10.55 | 11.02 | 10.47 | 10.63 | 4,738,594 | -0.05(-0.47%) |
Nov 14, 2008 | 11.06 | 11.16 | 10.65 | 10.68 | 0 | -0.59(-5.27%) |
Nov 13, 2008 | 10.73 | 11.28 | 10.19 | 11.28 | 8,052,365 | +0.63(+5.93%) |
Nov 12, 2008 | 10.98 | 11.03 | 10.60 | 10.65 | 4,609,717 | -0.40(-3.64%) |
Nov 11, 2008 | 11.50 | 11.63 | 10.99 | 11.05 | 7,222,400 | -0.67(-5.73%) |
Nov 10, 2008 | 12.14 | 12.30 | 11.52 | 11.72 | 5,155,504 | -0.19(-1.57%) |
Nov 07, 2008 | 11.55 | 11.94 | 11.55 | 11.91 | 3,881,531 | +0.45(+3.95%) |
Nov 06, 2008 | 11.61 | 11.72 | 11.41 | 11.45 | 6,501,880 | -0.22(-1.92%) |
Nov 05, 2008 | 11.59 | 12.08 | 11.56 | 11.68 | 5,616,063 | -0.05(-0.39%) |
Nov 04, 2008 | 11.05 | 11.74 | 10.48 | 11.72 | 5,017,423 | +0.18(+1.54%) |