Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.75 | 10.79 | 10.52 | 10.56 | 0 | -0.23(-2.11%) |
Jan 29, 2009 | 10.48 | 10.78 | 10.48 | 10.78 | 15,410 | +0.06(+0.55%) |
Jan 28, 2009 | 10.73 | 11.71 | 10.73 | 10.73 | 25,789 | -0.52(-4.66%) |
Jan 27, 2009 | 11.26 | 11.40 | 10.48 | 11.25 | 30,967 | +0.35(+3.17%) |
Jan 26, 2009 | 11.59 | 11.59 | 10.35 | 10.91 | 33,978 | -0.81(-6.89%) |
Jan 23, 2009 | 11.40 | 11.71 | 11.40 | 11.71 | 2,271 | +0.15(+1.33%) |
Jan 22, 2009 | 11.65 | 11.86 | 11.34 | 11.56 | 6,232 | -0.51(-4.21%) |
Jan 21, 2009 | 12.01 | 12.07 | 12.01 | 12.07 | 2,199 | +0.33(+2.83%) |
Jan 20, 2009 | 11.96 | 12.01 | 11.65 | 11.73 | 3,439 | -0.22(-1.88%) |
Jan 16, 2009 | 11.81 | 11.98 | 11.81 | 11.96 | 0 | +0.11(+0.94%) |
Jan 15, 2009 | 11.52 | 11.99 | 11.52 | 11.85 | 10,219 | -0.17(-1.44%) |
Jan 14, 2009 | 12.33 | 12.33 | 12.02 | 12.02 | 2,595 | -0.23(-1.89%) |
Jan 13, 2009 | 12.87 | 12.94 | 12.02 | 12.25 | 15,738 | -0.42(-3.28%) |
Jan 12, 2009 | 12.72 | 12.72 | 12.64 | 12.67 | 5,353 | +0.06(+0.49%) |
Jan 09, 2009 | 12.96 | 13.08 | 12.54 | 12.61 | 8,458 | -0.34(-2.62%) |
Jan 08, 2009 | 12.94 | 12.95 | 12.93 | 12.95 | 5,064 | +0.31(+2.44%) |
Jan 07, 2009 | 14.49 | 14.49 | 12.37 | 12.64 | 26,169 | -1.62(-11.33%) |
Jan 06, 2009 | 13.75 | 14.25 | 13.32 | 14.25 | 8,921 | +0.55(+4.01%) |
Jan 05, 2009 | 13.10 | 13.72 | 13.10 | 13.70 | 16,812 | +0.65(+4.97%) |
Jan 02, 2009 | 12.87 | 13.25 | 12.60 | 13.05 | 0 | +0.73(+5.91%) |
Jan 01, 2009 | 11.87 | 12.80 | 11.87 | 12.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.87 | 12.80 | 11.87 | 12.33 | 14,486 | +0.15(+1.21%) |
Dec 30, 2008 | 11.88 | 12.23 | 11.87 | 12.18 | 38,364 | +0.13(+1.05%) |
Dec 29, 2008 | 12.08 | 12.32 | 11.83 | 12.05 | 13,551 | -0.04(-0.36%) |
Dec 26, 2008 | 12.27 | 12.48 | 11.81 | 12.09 | 20,598 | -0.20(-1.61%) |
Dec 24, 2008 | 11.56 | 12.32 | 11.25 | 12.29 | 15,053 | +0.81(+7.06%) |
Dec 23, 2008 | 11.19 | 11.52 | 10.96 | 11.48 | 7,487 | -0.10(-0.85%) |
Dec 22, 2008 | 11.40 | 11.71 | 11.10 | 11.58 | 16,520 | +0.27(+2.34%) |
Dec 19, 2008 | 11.28 | 11.69 | 11.04 | 11.31 | 11,196 | -0.14(-1.21%) |
Dec 18, 2008 | 11.25 | 11.56 | 11.22 | 11.45 | 9,136 | +0.15(+1.36%) |
Dec 17, 2008 | 11.67 | 12.40 | 11.30 | 11.30 | 46,563 | -0.34(-2.89%) |
Dec 16, 2008 | 11.72 | 11.74 | 11.56 | 11.64 | 13,301 | -0.23(-1.95%) |
Dec 15, 2008 | 12.33 | 12.60 | 11.57 | 11.87 | 20,582 | -0.31(-2.56%) |
Dec 12, 2008 | 11.99 | 12.69 | 11.99 | 12.18 | 13,288 | -1.06(-8.04%) |
Dec 11, 2008 | 12.72 | 13.25 | 12.49 | 13.24 | 7,462 | +0.70(+5.57%) |
Dec 10, 2008 | 12.39 | 12.56 | 12.28 | 12.54 | 7,916 | +0.30(+2.42%) |
Dec 09, 2008 | 11.97 | 12.25 | 11.79 | 12.25 | 12,685 | -0.07(-0.54%) |
Dec 08, 2008 | 11.56 | 12.63 | 11.56 | 12.32 | 20,017 | +0.93(+8.21%) |
Dec 05, 2008 | 11.99 | 12.02 | 11.10 | 11.38 | 33,319 | -1.13(-9.06%) |
Dec 04, 2008 | 12.64 | 12.64 | 12.03 | 12.51 | 9,801 | -0.35(-2.75%) |
Dec 03, 2008 | 12.87 | 13.23 | 12.87 | 12.87 | 2,271 | -0.85(-6.18%) |
Dec 02, 2008 | 13.07 | 13.72 | 12.79 | 13.72 | 7,212 | +0.50(+3.78%) |
Dec 01, 2008 | 13.25 | 13.53 | 13.10 | 13.22 | 6,975 | -0.03(-0.20%) |
Nov 28, 2008 | 13.25 | 13.25 | 12.79 | 13.24 | 5,839 | -0.26(-1.91%) |
Nov 26, 2008 | 12.87 | 13.56 | 12.80 | 13.50 | 6,569 | +0.92(+7.29%) |
Nov 25, 2008 | 12.87 | 12.87 | 12.58 | 12.58 | 11,030 | -0.19(-1.46%) |
Nov 24, 2008 | 12.72 | 12.87 | 12.33 | 12.77 | 34,987 | +0.36(+2.93%) |
Nov 21, 2008 | 13.50 | 13.79 | 11.71 | 12.41 | 44,908 | -1.09(-8.10%) |
Nov 20, 2008 | 14.31 | 14.56 | 13.50 | 13.50 | 17,032 | -0.82(-5.71%) |
Nov 19, 2008 | 14.79 | 14.79 | 14.31 | 14.32 | 8,159 | -0.32(-2.21%) |
Nov 18, 2008 | 15.03 | 15.03 | 14.64 | 14.64 | 5,800 | -0.38(-2.56%) |
Nov 17, 2008 | 16.03 | 16.03 | 15.03 | 15.03 | 11,958 | -1.30(-7.98%) |
Nov 14, 2008 | 15.40 | 16.34 | 14.95 | 16.33 | 0 | +0.61(+3.87%) |
Nov 13, 2008 | 14.64 | 15.72 | 13.64 | 15.72 | 33,540 | +0.64(+4.22%) |
Nov 12, 2008 | 14.80 | 15.26 | 14.80 | 15.08 | 7,776 | -0.31(-2.01%) |
Nov 11, 2008 | 15.41 | 15.41 | 15.10 | 15.39 | 1,946 | -0.23(-1.50%) |
Nov 10, 2008 | 15.95 | 15.95 | 14.95 | 15.63 | 28,225 | +0.05(+0.30%) |
Nov 07, 2008 | 16.03 | 16.48 | 14.93 | 15.58 | 0 | -0.75(-4.60%) |
Nov 06, 2008 | 15.12 | 16.33 | 14.79 | 16.33 | 20,660 | +0.82(+5.31%) |
Nov 05, 2008 | 16.03 | 16.48 | 15.51 | 15.51 | 8,759 | -0.52(-3.23%) |
Nov 04, 2008 | 16.03 | 16.64 | 15.72 | 16.03 | 11,841 | +0.14(+0.88%) |