Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.23 | 10.41 | 9.948 | 10.12 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 10.42 | 10.66 | 10.09 | 10.11 | 1,336,671 | -0.46(-4.34%) |
Jan 28, 2009 | 10.34 | 10.83 | 10.29 | 10.57 | 2,195,327 | +0.43(+4.23%) |
Jan 27, 2009 | 10.54 | 10.58 | 10.03 | 10.14 | 2,738,943 | -0.35(-3.37%) |
Jan 26, 2009 | 10.64 | 11.08 | 10.29 | 10.50 | 1,889,689 | -0.08(-0.71%) |
Jan 23, 2009 | 10.32 | 10.79 | 10.18 | 10.57 | 1,255,757 | -0.05(-0.43%) |
Jan 22, 2009 | 10.55 | 10.78 | 10.06 | 10.62 | 3,201,752 | -0.01(-0.14%) |
Jan 21, 2009 | 10.32 | 10.63 | 10.20 | 10.63 | 3,634,127 | +0.32(+3.14%) |
Jan 20, 2009 | 11.02 | 11.08 | 10.26 | 10.31 | 2,522,651 | -0.67(-6.10%) |
Jan 16, 2009 | 10.96 | 11.10 | 10.47 | 10.98 | 2,639,472 | +0.22(+2.03%) |
Jan 15, 2009 | 9.993 | 11.17 | 9.783 | 10.76 | 4,919,000 | +0.73(+7.28%) |
Jan 14, 2009 | 10.27 | 10.27 | 9.730 | 10.03 | 3,241,361 | -0.51(-4.85%) |
Jan 13, 2009 | 10.37 | 10.75 | 10.20 | 10.54 | 2,843,080 | +0.16(+1.52%) |
Jan 12, 2009 | 10.42 | 10.79 | 10.19 | 10.38 | 3,512,545 | -0.23(-2.13%) |
Jan 09, 2009 | 11.24 | 11.24 | 10.51 | 10.61 | 3,254,257 | -0.63(-5.62%) |
Jan 08, 2009 | 11.32 | 11.40 | 10.81 | 11.24 | 2,649,325 | -0.17(-1.45%) |
Jan 07, 2009 | 11.51 | 11.60 | 11.17 | 11.41 | 2,958,078 | -0.17(-1.43%) |
Jan 06, 2009 | 11.65 | 11.73 | 11.39 | 11.57 | 3,391,199 | +0.12(+1.05%) |
Jan 05, 2009 | 10.96 | 11.67 | 10.70 | 11.45 | 4,222,491 | +0.52(+4.75%) |
Jan 02, 2009 | 10.76 | 11.24 | 10.76 | 10.93 | 0 | +0.03(+0.28%) |
Jan 01, 2009 | 10.69 | 11.08 | 10.57 | 10.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.69 | 11.08 | 10.57 | 10.90 | 2,890,287 | +0.25(+2.33%) |
Dec 30, 2008 | 10.29 | 10.74 | 10.22 | 10.66 | 5,139,555 | +0.38(+3.74%) |
Dec 29, 2008 | 10.73 | 10.95 | 10.12 | 10.27 | 2,750,869 | -0.41(-3.81%) |
Dec 26, 2008 | 10.78 | 10.78 | 10.54 | 10.68 | 656,910 | -0.05(-0.42%) |
Dec 24, 2008 | 10.46 | 10.76 | 10.17 | 10.72 | 1,210,842 | +0.38(+3.71%) |
Dec 23, 2008 | 10.82 | 11.17 | 10.23 | 10.34 | 3,569,531 | -0.64(-5.83%) |
Dec 22, 2008 | 11.65 | 11.65 | 10.80 | 10.98 | 3,303,750 | -0.78(-6.59%) |
Dec 19, 2008 | 11.87 | 11.93 | 11.60 | 11.75 | 2,402,363 | +0.05(+0.39%) |
Dec 18, 2008 | 11.96 | 12.02 | 11.59 | 11.71 | 3,170,345 | -0.17(-1.46%) |
Dec 17, 2008 | 11.54 | 11.99 | 11.30 | 11.88 | 4,144,065 | +0.13(+1.09%) |
Dec 16, 2008 | 11.61 | 11.78 | 10.87 | 11.75 | 2,878,401 | +0.56(+4.97%) |
Dec 15, 2008 | 11.68 | 11.75 | 10.96 | 11.20 | 2,508,272 | -0.44(-3.81%) |
Dec 12, 2008 | 11.12 | 11.70 | 10.82 | 11.64 | 2,108,567 | +0.41(+3.62%) |
Dec 11, 2008 | 11.90 | 11.90 | 11.11 | 11.23 | 3,113,816 | -0.71(-5.92%) |
Dec 10, 2008 | 12.03 | 12.06 | 11.21 | 11.94 | 3,094,771 | +0.35(+3.05%) |
Dec 09, 2008 | 11.48 | 12.23 | 11.47 | 11.59 | 4,706,871 | -0.04(-0.32%) |
Dec 08, 2008 | 12.03 | 12.57 | 11.20 | 11.63 | 5,562,608 | -0.41(-3.44%) |
Dec 05, 2008 | 10.85 | 12.37 | 10.26 | 12.04 | 8,335,098 | -0.21(-1.72%) |
Dec 04, 2008 | 12.79 | 13.72 | 12.04 | 12.25 | 6,753,793 | -0.74(-5.73%) |
Dec 03, 2008 | 12.58 | 13.10 | 11.91 | 13.00 | 4,745,402 | +0.90(+7.47%) |
Dec 02, 2008 | 11.87 | 12.36 | 11.49 | 12.09 | 3,062,746 | +0.40(+3.41%) |
Dec 01, 2008 | 12.47 | 12.78 | 11.67 | 11.69 | 3,735,997 | -1.49(-11.30%) |
Nov 28, 2008 | 13.17 | 13.39 | 12.84 | 13.18 | 1,015,763 | -0.14(-1.02%) |
Nov 26, 2008 | 11.89 | 13.49 | 11.68 | 13.32 | 4,058,083 | +1.23(+10.21%) |
Nov 25, 2008 | 12.05 | 12.77 | 11.58 | 12.09 | 4,856,364 | +0.05(+0.44%) |
Nov 24, 2008 | 11.77 | 12.06 | 11.29 | 12.03 | 4,306,978 | +0.87(+7.75%) |
Nov 21, 2008 | 10.46 | 11.19 | 9.993 | 11.17 | 4,394,467 | +0.96(+9.44%) |
Nov 20, 2008 | 10.37 | 11.39 | 10.06 | 10.20 | 4,389,799 | -0.19(-1.81%) |
Nov 19, 2008 | 11.78 | 12.09 | 10.35 | 10.39 | 3,346,714 | -1.41(-11.98%) |
Nov 18, 2008 | 11.47 | 12.02 | 11.23 | 11.81 | 2,851,499 | +0.42(+3.70%) |
Nov 17, 2008 | 11.43 | 11.92 | 11.30 | 11.39 | 2,455,633 | -0.21(-1.82%) |
Nov 14, 2008 | 12.91 | 13.00 | 11.51 | 11.60 | 3,980,236 | -1.69(-12.74%) |
Nov 13, 2008 | 11.99 | 13.29 | 11.23 | 13.29 | 4,268,830 | +1.41(+11.84%) |
Nov 12, 2008 | 12.69 | 12.72 | 11.88 | 11.88 | 2,448,340 | -0.87(-6.79%) |
Nov 11, 2008 | 12.30 | 13.49 | 11.72 | 12.75 | 4,707,640 | +0.27(+2.17%) |
Nov 10, 2008 | 13.54 | 13.86 | 12.30 | 12.48 | 5,677,032 | -1.03(-7.63%) |
Nov 07, 2008 | 13.42 | 13.58 | 13.03 | 13.51 | 5,733,565 | +0.48(+3.70%) |
Nov 06, 2008 | 17.37 | 17.37 | 12.71 | 13.03 | 10,425,361 | -4.51(-25.71%) |
Nov 05, 2008 | 18.37 | 18.70 | 17.45 | 17.53 | 3,383,384 | -1.16(-6.20%) |
Nov 04, 2008 | 18.19 | 18.72 | 18.07 | 18.69 | 2,449,987 | +0.93(+5.25%) |