Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.89 | 10.93 | 10.65 | 10.69 | 0 | -0.23(-2.11%) |
Jan 29, 2009 | 10.61 | 10.92 | 10.61 | 10.92 | 15,216 | +0.06(+0.55%) |
Jan 28, 2009 | 10.86 | 11.86 | 10.86 | 10.86 | 25,464 | -0.53(-4.66%) |
Jan 27, 2009 | 11.40 | 11.55 | 10.61 | 11.39 | 30,577 | +0.35(+3.17%) |
Jan 26, 2009 | 11.74 | 11.74 | 10.48 | 11.04 | 33,550 | -0.82(-6.89%) |
Jan 23, 2009 | 11.55 | 11.86 | 11.55 | 11.86 | 2,242 | +0.16(+1.33%) |
Jan 22, 2009 | 11.80 | 12.01 | 11.49 | 11.71 | 6,153 | -0.52(-4.21%) |
Jan 21, 2009 | 12.16 | 12.22 | 12.16 | 12.22 | 2,171 | +0.34(+2.83%) |
Jan 20, 2009 | 12.11 | 12.16 | 11.80 | 11.88 | 3,395 | -0.23(-1.88%) |
Jan 16, 2009 | 11.96 | 12.14 | 11.96 | 12.11 | 0 | +0.11(+0.94%) |
Jan 15, 2009 | 11.67 | 12.14 | 11.67 | 12.00 | 10,091 | -0.17(-1.44%) |
Jan 14, 2009 | 12.49 | 12.49 | 12.17 | 12.17 | 2,562 | -0.23(-1.89%) |
Jan 13, 2009 | 13.03 | 13.10 | 12.17 | 12.41 | 15,540 | -0.42(-3.28%) |
Jan 12, 2009 | 12.88 | 12.88 | 12.80 | 12.83 | 5,285 | +0.06(+0.49%) |
Jan 09, 2009 | 13.13 | 13.25 | 12.70 | 12.77 | 8,351 | -0.34(-2.62%) |
Jan 08, 2009 | 13.11 | 13.11 | 13.10 | 13.11 | 5,000 | +0.31(+2.44%) |
Jan 07, 2009 | 14.67 | 14.67 | 12.53 | 12.80 | 25,839 | -1.64(-11.33%) |
Jan 06, 2009 | 13.92 | 14.43 | 13.49 | 14.43 | 8,809 | +0.56(+4.01%) |
Jan 05, 2009 | 13.27 | 13.89 | 13.27 | 13.88 | 16,600 | +0.66(+4.97%) |
Jan 02, 2009 | 13.04 | 13.42 | 12.76 | 13.22 | 0 | +0.74(+5.91%) |
Jan 01, 2009 | 12.02 | 12.96 | 12.02 | 12.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.02 | 12.96 | 12.02 | 12.48 | 14,303 | +0.15(+1.21%) |
Dec 30, 2008 | 12.03 | 12.39 | 12.02 | 12.33 | 37,881 | +0.13(+1.05%) |
Dec 29, 2008 | 12.24 | 12.48 | 11.98 | 12.21 | 13,381 | -0.04(-0.36%) |
Dec 26, 2008 | 12.42 | 12.64 | 11.96 | 12.25 | 20,339 | -0.20(-1.60%) |
Dec 24, 2008 | 11.71 | 12.48 | 11.39 | 12.45 | 14,864 | +0.82(+7.06%) |
Dec 23, 2008 | 11.33 | 11.66 | 11.10 | 11.63 | 7,393 | -0.10(-0.85%) |
Dec 22, 2008 | 11.55 | 11.86 | 11.24 | 11.73 | 16,312 | +0.27(+2.34%) |
Dec 19, 2008 | 11.42 | 11.84 | 11.18 | 11.46 | 11,055 | -0.14(-1.21%) |
Dec 18, 2008 | 11.39 | 11.70 | 11.36 | 11.60 | 9,021 | +0.16(+1.36%) |
Dec 17, 2008 | 11.82 | 12.56 | 11.44 | 11.44 | 45,977 | -0.34(-2.89%) |
Dec 16, 2008 | 11.87 | 11.89 | 11.71 | 11.78 | 13,134 | -0.23(-1.95%) |
Dec 15, 2008 | 12.49 | 12.76 | 11.72 | 12.02 | 20,323 | -0.32(-2.56%) |
Dec 12, 2008 | 12.14 | 12.85 | 12.14 | 12.33 | 13,121 | -1.08(-8.04%) |
Dec 11, 2008 | 12.89 | 13.42 | 12.65 | 13.41 | 7,368 | +0.71(+5.56%) |
Dec 10, 2008 | 12.55 | 12.72 | 12.44 | 12.70 | 7,816 | +0.30(+2.42%) |
Dec 09, 2008 | 12.13 | 12.41 | 11.94 | 12.41 | 12,525 | -0.07(-0.54%) |
Dec 08, 2008 | 11.71 | 12.79 | 11.71 | 12.47 | 19,765 | +0.95(+8.21%) |
Dec 05, 2008 | 12.14 | 12.17 | 11.24 | 11.53 | 32,900 | -1.15(-9.06%) |
Dec 04, 2008 | 12.80 | 12.80 | 12.19 | 12.67 | 9,677 | -0.36(-2.75%) |
Dec 03, 2008 | 13.03 | 13.39 | 13.03 | 13.03 | 2,242 | -0.86(-6.18%) |
Dec 02, 2008 | 13.23 | 13.89 | 12.96 | 13.89 | 7,121 | +0.51(+3.78%) |
Dec 01, 2008 | 13.42 | 13.70 | 13.27 | 13.39 | 6,887 | -0.03(-0.20%) |
Nov 28, 2008 | 13.42 | 13.42 | 12.95 | 13.41 | 5,766 | -0.26(-1.91%) |
Nov 26, 2008 | 13.03 | 13.73 | 12.96 | 13.67 | 6,487 | +0.93(+7.29%) |
Nov 25, 2008 | 13.03 | 13.03 | 12.74 | 12.74 | 10,891 | -0.19(-1.46%) |
Nov 24, 2008 | 12.88 | 13.03 | 12.49 | 12.93 | 34,546 | +0.37(+2.93%) |
Nov 21, 2008 | 13.67 | 13.97 | 11.86 | 12.56 | 44,343 | -1.11(-8.10%) |
Nov 20, 2008 | 14.49 | 14.75 | 13.67 | 13.67 | 16,818 | -0.83(-5.70%) |
Nov 19, 2008 | 14.98 | 14.98 | 14.49 | 14.50 | 8,056 | -0.33(-2.21%) |
Nov 18, 2008 | 15.22 | 15.22 | 14.83 | 14.83 | 5,727 | -0.39(-2.56%) |
Nov 17, 2008 | 16.23 | 16.23 | 15.22 | 15.22 | 11,808 | -1.32(-7.98%) |
Nov 14, 2008 | 15.60 | 16.54 | 15.14 | 16.54 | 0 | +0.62(+3.87%) |
Nov 13, 2008 | 14.83 | 15.92 | 13.81 | 15.92 | 33,118 | +0.64(+4.22%) |
Nov 12, 2008 | 14.99 | 15.45 | 14.99 | 15.28 | 7,678 | -0.31(-2.01%) |
Nov 11, 2008 | 15.61 | 15.61 | 15.30 | 15.59 | 1,922 | -0.24(-1.50%) |
Nov 10, 2008 | 16.15 | 16.15 | 15.14 | 15.83 | 27,870 | +0.05(+0.30%) |
Nov 07, 2008 | 16.23 | 16.69 | 15.12 | 15.78 | 0 | -0.76(-4.60%) |
Nov 06, 2008 | 15.31 | 16.54 | 14.98 | 16.54 | 20,400 | +0.83(+5.31%) |
Nov 05, 2008 | 16.23 | 16.69 | 15.71 | 15.71 | 8,649 | -0.52(-3.23%) |
Nov 04, 2008 | 16.23 | 16.85 | 15.92 | 16.23 | 11,692 | +0.14(+0.88%) |