Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.34 | 11.50 | 11.07 | 11.17 | 0 | -0.12(-1.02%) |
Jan 29, 2009 | 11.48 | 11.48 | 11.25 | 11.29 | 24,000 | -0.33(-2.83%) |
Jan 28, 2009 | 11.87 | 11.87 | 11.58 | 11.62 | 35,403 | +0.15(+1.32%) |
Jan 27, 2009 | 11.56 | 11.56 | 11.33 | 11.46 | 44,090 | +0.08(+0.74%) |
Jan 26, 2009 | 11.34 | 11.43 | 11.25 | 11.38 | 32,793 | +0.22(+1.96%) |
Jan 23, 2009 | 10.90 | 11.32 | 10.90 | 11.16 | 27,692 | -0.20(-1.74%) |
Jan 22, 2009 | 11.32 | 11.39 | 11.10 | 11.36 | 21,905 | -0.11(-0.96%) |
Jan 21, 2009 | 11.02 | 11.47 | 10.87 | 11.47 | 35,007 | +0.62(+5.71%) |
Jan 20, 2009 | 11.32 | 11.32 | 10.76 | 10.85 | 30,065 | -0.79(-6.82%) |
Jan 16, 2009 | 11.94 | 11.94 | 11.34 | 11.64 | 19,554 | +0.12(+1.05%) |
Jan 15, 2009 | 11.52 | 11.71 | 11.25 | 11.52 | 34,804 | +0.03(+0.26%) |
Jan 14, 2009 | 11.78 | 11.78 | 11.34 | 11.49 | 29,807 | -0.58(-4.79%) |
Jan 13, 2009 | 12.13 | 12.14 | 12.01 | 12.07 | 35,140 | -0.37(-2.95%) |
Jan 12, 2009 | 12.83 | 12.83 | 12.40 | 12.44 | 22,029 | -0.49(-3.81%) |
Jan 09, 2009 | 13.15 | 13.15 | 12.77 | 12.93 | 40,819 | -0.32(-2.40%) |
Jan 08, 2009 | 13.15 | 13.26 | 13.02 | 13.25 | 37,622 | +0.15(+1.14%) |
Jan 07, 2009 | 13.34 | 13.42 | 13.08 | 13.10 | 16,071 | -0.39(-2.92%) |
Jan 06, 2009 | 13.18 | 13.53 | 13.18 | 13.49 | 9,404 | +0.38(+2.90%) |
Jan 05, 2009 | 13.30 | 13.39 | 13.05 | 13.11 | 69,872 | -0.19(-1.43%) |
Jan 02, 2009 | 12.87 | 13.30 | 12.87 | 13.30 | 0 | +0.33(+2.51%) |
Jan 01, 2009 | 12.79 | 12.98 | 12.14 | 12.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.79 | 12.98 | 12.14 | 12.98 | 287,446 | +0.34(+2.72%) |
Dec 30, 2008 | 12.56 | 12.76 | 12.14 | 12.64 | 159,188 | -0.01(-0.04%) |
Dec 29, 2008 | 12.72 | 12.77 | 12.37 | 12.64 | 150,983 | -0.15(-1.16%) |
Dec 26, 2008 | 12.94 | 12.94 | 12.61 | 12.79 | 61,272 | +0.03(+0.21%) |
Dec 24, 2008 | 12.76 | 12.76 | 12.49 | 12.76 | 8,628 | +0.20(+1.61%) |
Dec 23, 2008 | 12.70 | 13.42 | 12.46 | 12.56 | 100,171 | -0.01(-0.10%) |
Dec 22, 2008 | 12.83 | 12.83 | 12.26 | 12.57 | 86,543 | -0.39(-3.03%) |
Dec 19, 2008 | 12.81 | 13.16 | 12.76 | 12.96 | 104,534 | +0.24(+1.85%) |
Dec 18, 2008 | 13.15 | 13.15 | 12.62 | 12.73 | 41,473 | -0.13(-1.02%) |
Dec 17, 2008 | 12.88 | 13.15 | 12.72 | 12.86 | 66,727 | +0.04(+0.30%) |
Dec 16, 2008 | 12.25 | 13.13 | 12.25 | 12.82 | 90,337 | +0.66(+5.45%) |
Dec 15, 2008 | 12.24 | 12.35 | 12.10 | 12.16 | 38,474 | +0.00(+0.00%) |
Dec 12, 2008 | 12.06 | 12.35 | 12.00 | 12.16 | 50,195 | -0.08(-0.63%) |
Dec 11, 2008 | 12.26 | 12.60 | 12.06 | 12.24 | 73,246 | -0.04(-0.36%) |
Dec 10, 2008 | 12.08 | 12.28 | 12.00 | 12.28 | 194,704 | +0.61(+5.21%) |
Dec 09, 2008 | 11.80 | 11.87 | 11.48 | 11.67 | 55,195 | +0.04(+0.38%) |
Dec 08, 2008 | 11.57 | 11.79 | 11.43 | 11.63 | 48,631 | +0.48(+4.33%) |
Dec 05, 2008 | 10.95 | 11.23 | 10.58 | 11.15 | 61,491 | +0.38(+3.51%) |
Dec 04, 2008 | 10.93 | 11.24 | 10.66 | 10.77 | 87,186 | -0.73(-6.34%) |
Dec 03, 2008 | 11.04 | 11.50 | 10.91 | 11.50 | 108,297 | -0.18(-1.50%) |
Dec 02, 2008 | 11.23 | 11.67 | 11.12 | 11.67 | 123,149 | +0.88(+8.12%) |
Dec 01, 2008 | 11.34 | 11.34 | 10.79 | 10.79 | 57,330 | -1.07(-9.05%) |
Nov 28, 2008 | 11.69 | 12.03 | 11.69 | 11.87 | 30,433 | +0.36(+3.09%) |
Nov 26, 2008 | 11.20 | 11.73 | 11.12 | 11.51 | 141,334 | +0.42(+3.75%) |
Nov 25, 2008 | 11.47 | 11.47 | 10.86 | 11.10 | 40,509 | +0.10(+0.90%) |
Nov 24, 2008 | 10.50 | 11.23 | 10.47 | 11.00 | 191,067 | +0.53(+5.08%) |
Nov 21, 2008 | 10.24 | 10.47 | 9.660 | 10.47 | 208,001 | +0.81(+8.34%) |
Nov 20, 2008 | 10.26 | 10.26 | 9.594 | 9.660 | 136,554 | -0.77(-7.36%) |
Nov 19, 2008 | 11.04 | 11.04 | 10.33 | 10.43 | 92,102 | -0.75(-6.72%) |
Nov 18, 2008 | 11.12 | 11.35 | 10.84 | 11.18 | 125,381 | -0.12(-1.02%) |
Nov 17, 2008 | 11.41 | 11.65 | 11.29 | 11.29 | 41,571 | -0.24(-2.04%) |
Nov 14, 2008 | 11.82 | 11.93 | 11.42 | 11.53 | 64,349 | -1.16(-9.15%) |
Nov 13, 2008 | 11.74 | 12.69 | 11.30 | 12.69 | 106,587 | +0.89(+7.52%) |
Nov 12, 2008 | 12.05 | 12.11 | 11.73 | 11.80 | 57,060 | -0.42(-3.45%) |
Nov 11, 2008 | 12.41 | 12.41 | 11.99 | 12.22 | 98,751 | -0.40(-3.19%) |
Nov 10, 2008 | 13.10 | 13.10 | 12.41 | 12.63 | 105,279 | -0.32(-2.44%) |
Nov 07, 2008 | 12.95 | 13.06 | 12.70 | 12.94 | 65,410 | +0.35(+2.82%) |
Nov 06, 2008 | 12.85 | 13.21 | 12.41 | 12.59 | 175,941 | -0.66(-4.95%) |
Nov 05, 2008 | 13.81 | 13.93 | 13.24 | 13.24 | 98,079 | -0.53(-3.82%) |
Nov 04, 2008 | 13.49 | 13.97 | 13.49 | 13.77 | 47,229 | +0.62(+4.75%) |