Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.61 | 11.21 | 10.61 | 11.00 | 0 | +0.06(+0.54%) |
Jan 29, 2009 | 11.14 | 11.47 | 10.94 | 10.94 | 206,164 | -0.45(-3.93%) |
Jan 28, 2009 | 11.01 | 11.45 | 10.95 | 11.39 | 147,536 | +0.45(+4.09%) |
Jan 27, 2009 | 10.86 | 10.97 | 10.74 | 10.94 | 278,595 | -0.05(-0.43%) |
Jan 26, 2009 | 10.89 | 11.06 | 10.62 | 10.99 | 255,642 | -0.01(-0.11%) |
Jan 23, 2009 | 10.49 | 11.00 | 10.46 | 11.00 | 604,359 | -0.12(-1.06%) |
Jan 22, 2009 | 11.07 | 11.18 | 10.84 | 11.12 | 359,087 | -0.19(-1.72%) |
Jan 21, 2009 | 10.94 | 11.31 | 10.70 | 11.31 | 626,123 | +0.36(+3.33%) |
Jan 20, 2009 | 10.74 | 11.03 | 10.71 | 10.95 | 1,088,341 | -0.08(-0.75%) |
Jan 16, 2009 | 11.28 | 11.28 | 10.66 | 11.03 | 704,798 | +0.09(+0.86%) |
Jan 15, 2009 | 10.93 | 11.10 | 10.48 | 10.94 | 981,003 | -0.02(-0.16%) |
Jan 14, 2009 | 11.54 | 11.54 | 10.86 | 10.95 | 938,755 | -0.85(-7.18%) |
Jan 13, 2009 | 12.00 | 12.00 | 11.69 | 11.80 | 533,314 | -0.20(-1.63%) |
Jan 12, 2009 | 12.02 | 12.24 | 11.81 | 12.00 | 239,737 | -0.17(-1.44%) |
Jan 09, 2009 | 12.73 | 12.76 | 12.17 | 12.17 | 249,783 | -0.51(-3.99%) |
Jan 08, 2009 | 13.13 | 13.13 | 12.61 | 12.68 | 395,298 | -0.52(-3.92%) |
Jan 07, 2009 | 13.53 | 13.58 | 13.00 | 13.20 | 491,025 | -0.38(-2.82%) |
Jan 06, 2009 | 13.50 | 13.78 | 13.18 | 13.58 | 843,601 | +0.15(+1.10%) |
Jan 05, 2009 | 12.90 | 13.50 | 12.90 | 13.43 | 574,400 | -0.06(-0.48%) |
Jan 02, 2009 | 13.65 | 13.79 | 13.43 | 13.50 | 0 | -0.05(-0.35%) |
Jan 01, 2009 | 12.94 | 13.62 | 12.88 | 13.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.94 | 13.62 | 12.88 | 13.54 | 504,879 | +0.61(+4.68%) |
Dec 30, 2008 | 12.98 | 12.99 | 12.79 | 12.94 | 186,917 | +0.01(+0.09%) |
Dec 29, 2008 | 13.16 | 13.16 | 12.88 | 12.93 | 264,581 | -0.15(-1.17%) |
Dec 26, 2008 | 13.25 | 13.27 | 12.87 | 13.08 | 213,742 | -0.01(-0.05%) |
Dec 24, 2008 | 13.38 | 13.38 | 12.88 | 13.08 | 629,753 | -0.16(-1.24%) |
Dec 23, 2008 | 13.02 | 13.77 | 12.96 | 13.25 | 495,543 | +0.15(+1.17%) |
Dec 22, 2008 | 12.63 | 13.28 | 12.50 | 13.10 | 472,814 | +0.32(+2.53%) |
Dec 19, 2008 | 12.05 | 12.94 | 12.05 | 12.77 | 513,387 | +0.30(+2.41%) |
Dec 18, 2008 | 12.75 | 13.00 | 12.40 | 12.47 | 499,622 | -0.24(-1.85%) |
Dec 17, 2008 | 12.54 | 12.87 | 12.41 | 12.71 | 703,226 | -0.17(-1.32%) |
Dec 16, 2008 | 11.89 | 13.00 | 11.89 | 12.88 | 612,753 | +1.01(+8.47%) |
Dec 15, 2008 | 12.19 | 12.19 | 11.62 | 11.87 | 275,692 | -0.32(-2.65%) |
Dec 12, 2008 | 11.88 | 12.24 | 11.88 | 12.20 | 216,252 | +0.16(+1.37%) |
Dec 11, 2008 | 12.49 | 12.64 | 11.92 | 12.03 | 321,137 | -0.16(-1.35%) |
Dec 10, 2008 | 12.78 | 12.78 | 12.07 | 12.20 | 698,755 | -0.05(-0.43%) |
Dec 09, 2008 | 12.37 | 12.77 | 12.18 | 12.25 | 396,415 | -0.33(-2.62%) |
Dec 08, 2008 | 12.14 | 12.66 | 12.11 | 12.58 | 224,066 | +0.73(+6.16%) |
Dec 05, 2008 | 12.01 | 12.01 | 11.30 | 11.85 | 653,267 | -0.16(-1.32%) |
Dec 04, 2008 | 12.16 | 12.71 | 11.93 | 12.01 | 304,517 | -0.36(-2.90%) |
Dec 03, 2008 | 12.30 | 12.57 | 11.94 | 12.37 | 324,958 | +0.16(+1.35%) |
Dec 02, 2008 | 11.94 | 12.21 | 11.67 | 12.20 | 379,919 | +0.44(+3.75%) |
Dec 01, 2008 | 12.41 | 13.00 | 11.76 | 11.76 | 448,703 | -1.30(-9.95%) |
Nov 28, 2008 | 12.58 | 13.68 | 12.54 | 13.06 | 402,739 | +0.69(+5.61%) |
Nov 26, 2008 | 12.04 | 12.79 | 11.93 | 12.37 | 212,928 | +0.34(+2.79%) |
Nov 25, 2008 | 11.94 | 12.15 | 11.69 | 12.03 | 352,569 | +0.29(+2.51%) |
Nov 24, 2008 | 11.19 | 11.97 | 11.15 | 11.74 | 544,053 | +0.50(+4.45%) |
Nov 21, 2008 | 10.10 | 11.48 | 10.10 | 11.24 | 1,160,671 | +0.97(+9.46%) |
Nov 20, 2008 | 10.39 | 10.39 | 9.972 | 10.27 | 744,050 | -0.32(-3.05%) |
Nov 19, 2008 | 10.48 | 10.86 | 10.40 | 10.59 | 775,299 | -0.01(-0.06%) |
Nov 18, 2008 | 10.61 | 10.70 | 10.32 | 10.60 | 386,482 | -0.01(-0.11%) |
Nov 17, 2008 | 10.58 | 11.17 | 10.58 | 10.61 | 464,140 | -0.10(-0.93%) |
Nov 14, 2008 | 11.10 | 11.38 | 10.53 | 10.71 | 409,870 | -0.56(-5.01%) |
Nov 13, 2008 | 10.53 | 11.28 | 10.25 | 11.27 | 466,036 | +0.62(+5.86%) |
Nov 12, 2008 | 10.85 | 11.20 | 10.50 | 10.65 | 460,889 | -0.69(-6.12%) |
Nov 11, 2008 | 11.23 | 11.54 | 11.05 | 11.34 | 682,282 | +0.11(+1.00%) |
Nov 10, 2008 | 11.15 | 11.26 | 10.66 | 11.23 | 363,080 | +0.14(+1.27%) |
Nov 07, 2008 | 10.94 | 11.40 | 10.73 | 11.09 | 1,289,244 | +0.22(+2.06%) |
Nov 06, 2008 | 10.71 | 11.27 | 10.60 | 10.87 | 1,508,943 | +0.19(+1.76%) |
Nov 05, 2008 | 11.35 | 11.37 | 10.57 | 10.68 | 1,487,940 | -0.71(-6.25%) |
Nov 04, 2008 | 11.89 | 11.92 | 11.17 | 11.39 | 1,138,157 | -0.07(-0.62%) |