Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.94 | 14.99 | 14.08 | 14.35 | 1,755,978 | -0.19(-1.30%) |
Jan 29, 2009 | 13.56 | 14.85 | 13.49 | 14.54 | 2,328,310 | +0.69(+5.01%) |
Jan 28, 2009 | 14.19 | 14.21 | 13.65 | 13.85 | 1,490,678 | -0.06(-0.45%) |
Jan 27, 2009 | 13.83 | 14.35 | 13.20 | 13.91 | 2,997,159 | +0.13(+0.92%) |
Jan 26, 2009 | 14.43 | 14.98 | 13.46 | 13.79 | 3,441,399 | -0.33(-2.35%) |
Jan 23, 2009 | 13.28 | 14.35 | 13.19 | 14.12 | 2,832,802 | +1.10(+8.49%) |
Jan 22, 2009 | 12.32 | 13.21 | 12.32 | 13.01 | 2,073,196 | +0.28(+2.23%) |
Jan 21, 2009 | 12.69 | 12.84 | 12.09 | 12.73 | 1,572,715 | +0.19(+1.51%) |
Jan 20, 2009 | 12.06 | 13.17 | 12.06 | 12.54 | 2,890,495 | +0.07(+0.57%) |
Jan 16, 2009 | 12.27 | 12.56 | 11.95 | 12.47 | 2,287,325 | +0.69(+5.83%) |
Jan 15, 2009 | 11.24 | 11.86 | 10.64 | 11.78 | 1,794,892 | +0.68(+6.11%) |
Jan 14, 2009 | 11.93 | 11.93 | 10.81 | 11.10 | 2,246,073 | -1.16(-9.46%) |
Jan 13, 2009 | 12.08 | 12.67 | 11.95 | 12.26 | 1,704,811 | -0.01(-0.06%) |
Jan 12, 2009 | 13.06 | 13.49 | 12.07 | 12.27 | 2,555,099 | -1.78(-12.64%) |
Jan 09, 2009 | 13.72 | 14.50 | 13.37 | 14.05 | 2,574,684 | +0.04(+0.28%) |
Jan 08, 2009 | 13.30 | 14.05 | 13.08 | 14.01 | 2,039,283 | +1.10(+8.56%) |
Jan 07, 2009 | 13.64 | 13.96 | 12.78 | 12.90 | 1,899,103 | -1.14(-8.15%) |
Jan 06, 2009 | 12.93 | 14.31 | 12.93 | 14.05 | 2,712,694 | +1.07(+8.21%) |
Jan 05, 2009 | 12.78 | 13.34 | 12.53 | 12.98 | 1,616,720 | -0.43(-3.18%) |
Jan 02, 2009 | 13.35 | 14.18 | 12.93 | 13.41 | 1,716,560 | -0.06(-0.47%) |
Dec 31, 2008 | 12.85 | 13.67 | 12.82 | 13.47 | 1,203,443 | +0.17(+1.25%) |
Dec 30, 2008 | 13.43 | 13.44 | 12.82 | 13.30 | 1,341,497 | +0.02(+0.18%) |
Dec 29, 2008 | 12.94 | 13.52 | 12.74 | 13.28 | 1,791,597 | +0.68(+5.39%) |
Dec 26, 2008 | 11.91 | 12.79 | 11.55 | 12.60 | 742,456 | +0.80(+6.82%) |
Dec 24, 2008 | 11.74 | 11.84 | 11.39 | 11.80 | 352,655 | +0.17(+1.49%) |
Dec 23, 2008 | 11.61 | 12.18 | 11.28 | 11.62 | 1,427,827 | -0.08(-0.67%) |
Dec 22, 2008 | 12.89 | 12.89 | 11.41 | 11.70 | 1,928,430 | -0.40(-3.33%) |
Dec 19, 2008 | 11.84 | 12.19 | 11.32 | 12.10 | 3,097,064 | +0.26(+2.20%) |
Dec 18, 2008 | 13.04 | 13.23 | 11.50 | 11.84 | 3,237,573 | -1.32(-10.01%) |
Dec 17, 2008 | 13.54 | 14.05 | 12.97 | 13.16 | 3,409,773 | -0.16(-1.18%) |
Dec 16, 2008 | 11.89 | 13.37 | 11.74 | 13.32 | 3,243,938 | +1.60(+13.67%) |
Dec 15, 2008 | 11.28 | 12.36 | 11.13 | 11.72 | 2,982,900 | +0.85(+7.84%) |
Dec 12, 2008 | 10.10 | 10.97 | 9.887 | 10.87 | 1,412,621 | +0.52(+5.03%) |
Dec 11, 2008 | 10.70 | 11.32 | 10.11 | 10.34 | 2,652,969 | -0.09(-0.83%) |
Dec 10, 2008 | 9.469 | 10.52 | 9.461 | 10.43 | 2,090,470 | +1.58(+17.82%) |
Dec 09, 2008 | 9.074 | 9.333 | 8.743 | 8.853 | 1,120,900 | -0.31(-3.36%) |
Dec 08, 2008 | 9.264 | 9.603 | 9.027 | 9.161 | 1,398,888 | +0.66(+7.80%) |
Dec 05, 2008 | 8.080 | 8.522 | 7.607 | 8.498 | 1,232,387 | +0.13(+1.60%) |
Dec 04, 2008 | 8.845 | 9.193 | 8.198 | 8.364 | 1,232,326 | -0.52(-5.86%) |
Dec 03, 2008 | 8.940 | 9.532 | 8.767 | 8.885 | 1,838,003 | -0.62(-6.48%) |
Dec 02, 2008 | 9.698 | 9.990 | 9.177 | 9.500 | 1,539,602 | +0.03(+0.33%) |
Dec 01, 2008 | 10.52 | 10.52 | 9.437 | 9.469 | 1,278,769 | -1.70(-15.25%) |
Nov 28, 2008 | 10.91 | 11.39 | 10.67 | 11.17 | 588,257 | +0.16(+1.43%) |
Nov 26, 2008 | 10.12 | 11.16 | 9.469 | 11.02 | 1,563,659 | +0.80(+7.88%) |
Nov 25, 2008 | 10.85 | 10.89 | 9.682 | 10.21 | 1,622,409 | -0.09(-0.84%) |
Nov 24, 2008 | 10.24 | 11.05 | 10.14 | 10.30 | 2,677,588 | +0.75(+7.85%) |
Nov 21, 2008 | 8.167 | 9.587 | 8.096 | 9.548 | 2,940,991 | +2.21(+30.11%) |
Nov 20, 2008 | 7.772 | 8.230 | 7.323 | 7.338 | 1,454,034 | -0.54(-6.91%) |
Nov 19, 2008 | 7.907 | 9.043 | 7.859 | 7.883 | 1,807,313 | +0.02(+0.30%) |
Nov 18, 2008 | 7.812 | 8.120 | 7.670 | 7.859 | 1,315,654 | -0.03(-0.40%) |
Nov 17, 2008 | 7.930 | 8.396 | 7.646 | 7.891 | 1,337,420 | -0.28(-3.47%) |
Nov 14, 2008 | 8.435 | 8.869 | 8.009 | 8.175 | 2,537,060 | -0.26(-3.09%) |
Nov 13, 2008 | 7.567 | 8.435 | 7.047 | 8.435 | 2,940,610 | +0.73(+9.42%) |
Nov 12, 2008 | 8.743 | 8.901 | 7.709 | 7.709 | 1,820,727 | -1.50(-16.28%) |
Nov 11, 2008 | 10.11 | 10.11 | 8.538 | 9.208 | 1,686,972 | -1.11(-10.78%) |
Nov 10, 2008 | 10.73 | 11.25 | 9.958 | 10.32 | 1,902,039 | +0.43(+4.31%) |
Nov 07, 2008 | 9.816 | 10.43 | 9.272 | 9.895 | 1,201,632 | +0.28(+2.87%) |
Nov 06, 2008 | 10.85 | 11.22 | 9.493 | 9.619 | 1,964,243 | -0.93(-8.83%) |
Nov 05, 2008 | 10.95 | 11.23 | 10.32 | 10.55 | 2,049,939 | -0.54(-4.84%) |
Nov 04, 2008 | 9.658 | 11.16 | 9.398 | 11.09 | 2,873,767 | +2.04(+22.49%) |