Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.40 | 11.42 | 11.05 | 11.10 | 0 | -0.23(-2.02%) |
Jan 29, 2009 | 11.37 | 11.44 | 11.25 | 11.33 | 5,334,095 | -0.05(-0.41%) |
Jan 28, 2009 | 11.10 | 11.44 | 11.01 | 11.37 | 5,294,299 | +0.46(+4.22%) |
Jan 27, 2009 | 10.80 | 11.01 | 10.76 | 10.91 | 4,287,123 | +0.07(+0.66%) |
Jan 26, 2009 | 10.82 | 10.97 | 10.71 | 10.84 | 3,664,904 | +0.14(+1.34%) |
Jan 23, 2009 | 11.01 | 11.03 | 10.59 | 10.70 | 6,740,718 | -0.54(-4.78%) |
Jan 22, 2009 | 10.90 | 11.28 | 10.80 | 11.23 | 8,121,433 | +0.13(+1.18%) |
Jan 21, 2009 | 11.05 | 11.17 | 10.86 | 11.10 | 7,769,868 | +0.06(+0.54%) |
Jan 20, 2009 | 10.78 | 11.43 | 10.46 | 11.04 | 10,900,100 | +0.00(+0.04%) |
Jan 16, 2009 | 10.84 | 11.20 | 10.36 | 11.04 | 0 | -1.23(-10.06%) |
Jan 15, 2009 | 11.81 | 12.49 | 11.75 | 12.27 | 7,023,194 | +0.28(+2.36%) |
Jan 14, 2009 | 11.98 | 12.17 | 11.76 | 11.99 | 3,916,586 | -0.16(-1.29%) |
Jan 13, 2009 | 12.46 | 12.60 | 12.03 | 12.15 | 5,883,690 | -0.33(-2.64%) |
Jan 12, 2009 | 12.93 | 12.93 | 12.31 | 12.48 | 4,636,509 | -0.45(-3.47%) |
Jan 09, 2009 | 13.19 | 13.29 | 12.87 | 12.92 | 7,916,494 | -0.24(-1.80%) |
Jan 08, 2009 | 12.98 | 13.16 | 12.81 | 13.16 | 7,154,142 | +0.09(+0.71%) |
Jan 07, 2009 | 12.90 | 13.11 | 12.88 | 13.07 | 7,175,321 | -0.11(-0.87%) |
Jan 06, 2009 | 13.24 | 13.40 | 12.85 | 13.18 | 6,331,292 | +0.04(+0.32%) |
Jan 05, 2009 | 13.53 | 13.64 | 12.97 | 13.14 | 5,273,650 | -0.66(-4.81%) |
Jan 02, 2009 | 13.32 | 13.88 | 13.14 | 13.80 | 0 | +0.71(+5.46%) |
Jan 01, 2009 | 12.84 | 13.16 | 12.75 | 13.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.84 | 13.16 | 12.75 | 13.09 | 2,868,171 | +0.25(+1.94%) |
Dec 30, 2008 | 12.48 | 12.86 | 12.48 | 12.84 | 2,796,607 | +0.38(+3.09%) |
Dec 29, 2008 | 12.50 | 12.50 | 12.25 | 12.46 | 1,940,307 | -0.03(-0.20%) |
Dec 26, 2008 | 12.53 | 12.66 | 12.31 | 12.48 | 0 | +0.00(+0.03%) |
Dec 24, 2008 | 12.32 | 12.58 | 12.28 | 12.48 | 922,348 | +0.18(+1.48%) |
Dec 23, 2008 | 12.48 | 12.53 | 12.23 | 12.29 | 1,750,123 | -0.14(-1.16%) |
Dec 22, 2008 | 12.59 | 12.65 | 12.21 | 12.44 | 2,761,150 | -0.09(-0.71%) |
Dec 19, 2008 | 12.63 | 12.78 | 12.44 | 12.53 | 4,298,197 | -0.05(-0.44%) |
Dec 18, 2008 | 12.86 | 13.01 | 12.39 | 12.58 | 3,917,248 | -0.21(-1.62%) |
Dec 17, 2008 | 12.84 | 13.06 | 12.47 | 12.79 | 3,625,492 | -0.06(-0.43%) |
Dec 16, 2008 | 12.66 | 12.85 | 12.26 | 12.84 | 7,007,053 | +0.50(+4.08%) |
Dec 15, 2008 | 12.56 | 12.63 | 12.13 | 12.34 | 6,889,664 | -0.17(-1.38%) |
Dec 12, 2008 | 12.05 | 12.63 | 11.95 | 12.51 | 0 | +0.39(+3.21%) |
Dec 11, 2008 | 12.17 | 12.46 | 12.00 | 12.13 | 6,828,210 | -0.14(-1.14%) |
Dec 10, 2008 | 11.86 | 12.42 | 11.77 | 12.27 | 7,500,747 | +0.38(+3.20%) |
Dec 09, 2008 | 11.76 | 12.21 | 11.62 | 11.88 | 5,330,478 | +0.12(+1.01%) |
Dec 08, 2008 | 12.09 | 12.18 | 11.64 | 11.77 | 5,196,746 | -0.12(-1.00%) |
Dec 05, 2008 | 11.38 | 11.91 | 11.12 | 11.88 | 0 | +0.56(+4.97%) |
Dec 04, 2008 | 11.58 | 11.96 | 11.17 | 11.32 | 6,130,560 | -0.35(-2.97%) |
Dec 03, 2008 | 11.46 | 11.74 | 11.07 | 11.67 | 6,605,694 | +0.22(+1.96%) |
Dec 02, 2008 | 10.73 | 11.47 | 10.54 | 11.44 | 6,319,733 | +0.87(+8.19%) |
Dec 01, 2008 | 11.53 | 11.53 | 10.57 | 10.58 | 5,082,851 | -1.22(-10.32%) |
Nov 28, 2008 | 11.80 | 11.99 | 11.54 | 11.80 | 1,753,831 | +0.11(+0.98%) |
Nov 26, 2008 | 11.18 | 11.68 | 10.74 | 11.68 | 3,747,660 | +0.39(+3.46%) |
Nov 25, 2008 | 11.29 | 11.52 | 11.01 | 11.29 | 5,025,965 | +0.15(+1.31%) |
Nov 24, 2008 | 10.69 | 11.32 | 10.69 | 11.14 | 6,252,106 | +0.41(+3.82%) |
Nov 21, 2008 | 10.55 | 10.73 | 10.14 | 10.73 | 10,092,874 | +0.39(+3.76%) |
Nov 20, 2008 | 11.57 | 11.70 | 10.32 | 10.34 | 10,296,528 | -1.34(-11.46%) |
Nov 19, 2008 | 12.18 | 12.39 | 11.68 | 11.68 | 4,468,057 | -0.51(-4.22%) |
Nov 18, 2008 | 12.35 | 12.35 | 11.83 | 12.20 | 7,297,493 | -0.24(-1.95%) |
Nov 17, 2008 | 12.42 | 12.82 | 12.26 | 12.44 | 4,218,150 | -0.08(-0.67%) |
Nov 14, 2008 | 12.52 | 13.10 | 12.22 | 12.52 | 0 | -0.80(-5.97%) |
Nov 13, 2008 | 12.92 | 13.32 | 12.05 | 13.32 | 7,541,206 | +0.44(+3.41%) |
Nov 12, 2008 | 13.59 | 13.59 | 12.82 | 12.88 | 8,045,036 | -0.90(-6.53%) |
Nov 11, 2008 | 13.85 | 13.93 | 13.63 | 13.78 | 5,375,663 | -0.16(-1.14%) |
Nov 10, 2008 | 14.22 | 14.30 | 13.77 | 13.94 | 5,261,585 | -0.13(-0.92%) |
Nov 07, 2008 | 13.93 | 14.13 | 13.66 | 14.07 | 0 | +0.19(+1.39%) |
Nov 06, 2008 | 14.31 | 14.38 | 13.79 | 13.88 | 8,495,238 | -0.44(-3.04%) |
Nov 05, 2008 | 15.22 | 15.22 | 14.30 | 14.31 | 4,407,476 | -1.10(-7.14%) |
Nov 04, 2008 | 14.85 | 15.48 | 14.52 | 15.41 | 6,014,801 | +0.77(+5.26%) |