Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.83 | 14.11 | 13.60 | 13.60 | 88,138 | -0.05(-0.37%) |
Jan 29, 2009 | 13.75 | 13.81 | 13.51 | 13.65 | 61,892 | -0.20(-1.44%) |
Jan 28, 2009 | 12.85 | 14.04 | 12.85 | 13.85 | 148,475 | +0.12(+0.87%) |
Jan 27, 2009 | 13.45 | 13.95 | 13.06 | 13.73 | 104,085 | +0.28(+2.08%) |
Jan 26, 2009 | 12.40 | 14.08 | 12.40 | 13.45 | 365,653 | +1.42(+11.80%) |
Jan 23, 2009 | 11.72 | 12.10 | 11.60 | 12.03 | 176,389 | +0.03(+0.25%) |
Jan 22, 2009 | 11.65 | 12.18 | 11.65 | 12.00 | 135,749 | +0.12(+1.01%) |
Jan 21, 2009 | 11.13 | 11.93 | 11.02 | 11.88 | 107,491 | +0.84(+7.61%) |
Jan 20, 2009 | 11.05 | 11.50 | 11.04 | 11.04 | 142,744 | -0.16(-1.43%) |
Jan 16, 2009 | 11.29 | 11.41 | 10.91 | 11.20 | 214,212 | +0.11(+0.99%) |
Jan 15, 2009 | 11.24 | 11.24 | 10.43 | 11.09 | 261,880 | -0.15(-1.33%) |
Jan 14, 2009 | 11.56 | 11.88 | 11.00 | 11.24 | 277,760 | -0.50(-4.26%) |
Jan 13, 2009 | 11.59 | 11.95 | 11.51 | 11.74 | 128,348 | +0.07(+0.60%) |
Jan 12, 2009 | 11.60 | 11.89 | 11.50 | 11.67 | 107,690 | +0.09(+0.78%) |
Jan 09, 2009 | 12.00 | 12.00 | 11.57 | 11.58 | 112,071 | -0.38(-3.18%) |
Jan 08, 2009 | 11.91 | 12.02 | 11.60 | 11.96 | 156,069 | +0.05(+0.42%) |
Jan 07, 2009 | 12.48 | 12.67 | 10.90 | 11.91 | 391,531 | -1.00(-7.75%) |
Jan 06, 2009 | 12.98 | 13.07 | 12.50 | 12.91 | 148,710 | +0.04(+0.31%) |
Jan 05, 2009 | 13.40 | 13.40 | 12.57 | 12.87 | 139,976 | -0.56(-4.17%) |
Jan 02, 2009 | 13.67 | 13.67 | 12.96 | 13.43 | 112,046 | -0.26(-1.90%) |
Dec 31, 2008 | 12.55 | 13.80 | 12.39 | 13.69 | 143,687 | +1.19(+9.52%) |
Dec 30, 2008 | 12.25 | 12.90 | 11.86 | 12.50 | 135,164 | +0.33(+2.71%) |
Dec 29, 2008 | 12.42 | 12.50 | 11.77 | 12.17 | 84,284 | -0.24(-1.93%) |
Dec 26, 2008 | 11.82 | 12.61 | 11.82 | 12.41 | 52,415 | +0.53(+4.42%) |
Dec 24, 2008 | 12.29 | 12.37 | 11.88 | 11.88 | 56,917 | -0.37(-2.98%) |
Dec 23, 2008 | 12.62 | 12.91 | 12.00 | 12.25 | 125,388 | -0.31(-2.47%) |
Dec 22, 2008 | 13.17 | 13.17 | 12.03 | 12.56 | 181,129 | -0.58(-4.41%) |
Dec 19, 2008 | 13.16 | 14.16 | 12.70 | 13.14 | 261,948 | +0.22(+1.70%) |
Dec 18, 2008 | 12.51 | 13.25 | 12.25 | 12.92 | 112,163 | +0.35(+2.78%) |
Dec 17, 2008 | 12.15 | 12.90 | 12.06 | 12.57 | 129,635 | +0.29(+2.36%) |
Dec 16, 2008 | 11.29 | 12.34 | 11.16 | 12.28 | 136,114 | +1.16(+10.43%) |
Dec 15, 2008 | 11.11 | 11.43 | 10.90 | 11.12 | 75,819 | +0.02(+0.18%) |
Dec 12, 2008 | 10.79 | 11.22 | 10.74 | 11.10 | 121,645 | +0.11(+1.00%) |
Dec 11, 2008 | 10.60 | 11.55 | 10.51 | 10.99 | 220,295 | +0.24(+2.23%) |
Dec 10, 2008 | 10.81 | 11.10 | 10.55 | 10.75 | 98,348 | +0.05(+0.47%) |
Dec 09, 2008 | 10.52 | 11.25 | 10.50 | 10.70 | 108,602 | -0.35(-3.17%) |
Dec 08, 2008 | 10.41 | 11.10 | 10.32 | 11.05 | 164,340 | +0.82(+8.02%) |
Dec 05, 2008 | 9.950 | 10.42 | 9.590 | 10.23 | 291,499 | +0.13(+1.29%) |
Dec 04, 2008 | 10.50 | 10.50 | 9.120 | 10.10 | 655,588 | -1.44(-12.48%) |
Dec 03, 2008 | 10.92 | 11.59 | 10.76 | 11.54 | 141,274 | +0.51(+4.62%) |
Dec 02, 2008 | 10.82 | 11.14 | 10.63 | 11.03 | 124,510 | +0.38(+3.57%) |
Dec 01, 2008 | 11.68 | 12.03 | 10.58 | 10.65 | 216,186 | -1.28(-10.73%) |
Nov 28, 2008 | 11.39 | 11.99 | 11.39 | 11.93 | 86,577 | +0.47(+4.10%) |
Nov 26, 2008 | 10.67 | 11.46 | 10.22 | 11.46 | 146,593 | +0.57(+5.23%) |
Nov 25, 2008 | 11.37 | 11.65 | 10.77 | 10.89 | 493,852 | -0.40(-3.54%) |
Nov 24, 2008 | 11.05 | 11.52 | 10.46 | 11.29 | 244,713 | +0.36(+3.29%) |
Nov 21, 2008 | 10.84 | 10.97 | 9.790 | 10.93 | 167,269 | +0.20(+1.86%) |
Nov 20, 2008 | 11.04 | 11.45 | 10.67 | 10.73 | 404,396 | -0.39(-3.51%) |
Nov 19, 2008 | 11.77 | 11.90 | 11.10 | 11.12 | 295,074 | -0.66(-5.60%) |
Nov 18, 2008 | 11.65 | 11.94 | 11.35 | 11.78 | 190,918 | +0.13(+1.12%) |
Nov 17, 2008 | 11.94 | 12.08 | 11.56 | 11.65 | 126,671 | -0.33(-2.75%) |
Nov 14, 2008 | 13.00 | 13.00 | 11.95 | 11.98 | 127,682 | -1.19(-9.04%) |
Nov 13, 2008 | 11.85 | 13.29 | 11.30 | 13.17 | 170,485 | +1.34(+11.33%) |
Nov 12, 2008 | 12.40 | 12.40 | 11.74 | 11.83 | 115,784 | -0.63(-5.06%) |
Nov 11, 2008 | 12.88 | 13.18 | 12.40 | 12.46 | 126,223 | -0.46(-3.56%) |
Nov 10, 2008 | 12.92 | 13.06 | 12.60 | 12.92 | 87,049 | +0.14(+1.10%) |
Nov 07, 2008 | 12.16 | 12.90 | 12.01 | 12.78 | 99,263 | +0.73(+6.06%) |
Nov 06, 2008 | 12.38 | 12.58 | 12.05 | 12.05 | 58,777 | -0.37(-2.98%) |
Nov 05, 2008 | 13.12 | 13.15 | 12.33 | 12.42 | 64,836 | -0.83(-6.26%) |
Nov 04, 2008 | 13.57 | 13.70 | 12.70 | 13.25 | 81,105 | -0.06(-0.45%) |