Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.39 | 11.48 | 11.29 | 11.30 | 0 | -0.19(-1.64%) |
Jan 29, 2009 | 11.52 | 11.57 | 11.44 | 11.49 | 45,190 | -0.05(-0.43%) |
Jan 28, 2009 | 11.97 | 11.97 | 11.44 | 11.54 | 82,381 | +0.13(+1.15%) |
Jan 27, 2009 | 11.24 | 11.49 | 11.24 | 11.41 | 149,280 | +0.21(+1.84%) |
Jan 26, 2009 | 11.04 | 11.30 | 11.04 | 11.20 | 67,156 | +0.01(+0.05%) |
Jan 23, 2009 | 11.04 | 11.23 | 10.98 | 11.20 | 51,488 | +0.05(+0.48%) |
Jan 22, 2009 | 11.11 | 11.28 | 11.01 | 11.14 | 83,482 | -0.10(-0.89%) |
Jan 21, 2009 | 11.12 | 11.27 | 10.89 | 11.24 | 19,078 | +0.19(+1.76%) |
Jan 20, 2009 | 11.23 | 11.35 | 10.80 | 11.05 | 48,945 | -0.29(-2.60%) |
Jan 16, 2009 | 11.51 | 11.51 | 11.18 | 11.34 | 67,655 | +0.15(+1.31%) |
Jan 15, 2009 | 11.31 | 11.31 | 10.89 | 11.20 | 69,039 | -0.01(-0.07%) |
Jan 14, 2009 | 11.19 | 11.30 | 11.10 | 11.20 | 191,154 | -0.11(-0.99%) |
Jan 13, 2009 | 11.24 | 11.33 | 11.17 | 11.32 | 41,359 | +0.05(+0.43%) |
Jan 12, 2009 | 11.37 | 11.41 | 11.17 | 11.27 | 59,302 | -0.13(-1.10%) |
Jan 09, 2009 | 11.46 | 11.47 | 11.34 | 11.39 | 168,507 | -0.09(-0.80%) |
Jan 08, 2009 | 11.18 | 11.49 | 11.18 | 11.49 | 34,801 | +0.11(+0.95%) |
Jan 07, 2009 | 11.51 | 11.59 | 11.38 | 11.38 | 61,019 | -0.26(-2.26%) |
Jan 06, 2009 | 11.77 | 11.77 | 11.53 | 11.64 | 182,835 | -0.10(-0.88%) |
Jan 05, 2009 | 12.69 | 12.69 | 11.62 | 11.74 | 275,438 | -0.11(-0.94%) |
Jan 02, 2009 | 11.85 | 11.86 | 11.57 | 11.86 | 0 | +0.23(+1.95%) |
Jan 01, 2009 | 11.54 | 11.68 | 11.49 | 11.63 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.54 | 11.68 | 11.49 | 11.63 | 79,747 | +0.16(+1.38%) |
Dec 30, 2008 | 11.17 | 11.47 | 11.17 | 11.47 | 21,215 | +0.28(+2.48%) |
Dec 29, 2008 | 11.12 | 11.19 | 11.07 | 11.19 | 51,558 | +0.05(+0.48%) |
Dec 26, 2008 | 11.12 | 11.17 | 11.08 | 11.14 | 42,476 | +0.02(+0.21%) |
Dec 24, 2008 | 10.85 | 11.91 | 10.85 | 11.12 | 14,515 | +0.00(+0.00%) |
Dec 23, 2008 | 12.01 | 12.01 | 11.09 | 11.12 | 18,548 | -0.00(-0.00%) |
Dec 22, 2008 | 11.09 | 11.23 | 10.92 | 11.12 | 48,085 | -0.06(-0.52%) |
Dec 19, 2008 | 11.26 | 11.45 | 11.12 | 11.17 | 280,859 | -0.06(-0.55%) |
Dec 18, 2008 | 11.92 | 11.92 | 11.11 | 11.24 | 30,763 | +0.04(+0.38%) |
Dec 17, 2008 | 10.98 | 11.30 | 10.98 | 11.19 | 84,598 | +0.05(+0.41%) |
Dec 16, 2008 | 12.05 | 12.05 | 10.80 | 11.15 | 71,228 | +0.43(+3.99%) |
Dec 15, 2008 | 10.83 | 10.83 | 10.64 | 10.72 | 50,085 | -0.10(-0.89%) |
Dec 12, 2008 | 10.28 | 10.85 | 10.21 | 10.82 | 163,889 | +0.14(+1.29%) |
Dec 11, 2008 | 10.81 | 10.92 | 10.65 | 10.68 | 237,001 | -0.01(-0.10%) |
Dec 10, 2008 | 11.12 | 11.12 | 10.66 | 10.69 | 52,394 | -0.01(-0.09%) |
Dec 09, 2008 | 11.12 | 11.12 | 10.63 | 10.70 | 174,836 | -0.14(-1.33%) |
Dec 08, 2008 | 11.02 | 11.02 | 10.81 | 10.84 | 82,638 | +0.08(+0.76%) |
Dec 05, 2008 | 10.24 | 10.77 | 10.24 | 10.76 | 10,321 | +0.30(+2.82%) |
Dec 04, 2008 | 10.43 | 10.78 | 9.909 | 10.47 | 103,622 | -0.30(-2.75%) |
Dec 03, 2008 | 10.51 | 10.77 | 10.33 | 10.76 | 70,548 | +0.23(+2.17%) |
Dec 02, 2008 | 10.42 | 10.91 | 10.17 | 10.53 | 76,716 | +0.47(+4.68%) |
Dec 01, 2008 | 10.55 | 10.55 | 10.06 | 10.06 | 35,957 | -0.72(-6.65%) |
Nov 28, 2008 | 10.49 | 11.05 | 10.49 | 10.78 | 14,582 | +0.27(+2.57%) |
Nov 26, 2008 | 10.36 | 10.56 | 10.15 | 10.51 | 48,376 | +0.22(+2.13%) |
Nov 25, 2008 | 10.43 | 10.50 | 10.19 | 10.29 | 52,049 | +0.08(+0.75%) |
Nov 24, 2008 | 10.48 | 10.72 | 9.973 | 10.21 | 82,523 | +0.44(+4.49%) |
Nov 21, 2008 | 9.368 | 9.772 | 9.191 | 9.772 | 169,452 | +0.29(+3.05%) |
Nov 20, 2008 | 10.26 | 10.79 | 9.445 | 9.483 | 219,042 | -0.71(-6.97%) |
Nov 19, 2008 | 10.52 | 10.62 | 10.01 | 10.19 | 121,732 | -0.14(-1.37%) |
Nov 18, 2008 | 10.53 | 10.71 | 10.25 | 10.33 | 28,664 | -0.18(-1.68%) |
Nov 17, 2008 | 11.36 | 11.36 | 10.38 | 10.51 | 79,428 | -0.27(-2.52%) |
Nov 14, 2008 | 10.68 | 10.83 | 10.60 | 10.78 | 8,760 | +0.12(+1.15%) |
Nov 13, 2008 | 10.23 | 10.67 | 9.949 | 10.66 | 25,244 | +0.44(+4.32%) |
Nov 12, 2008 | 10.44 | 10.45 | 10.20 | 10.22 | 25,210 | -0.34(-3.24%) |
Nov 11, 2008 | 10.40 | 10.57 | 10.34 | 10.56 | 60,318 | -0.04(-0.36%) |
Nov 10, 2008 | 10.59 | 10.90 | 10.36 | 10.60 | 22,223 | +0.08(+0.77%) |
Nov 07, 2008 | 11.12 | 11.12 | 10.43 | 10.52 | 11,450 | +0.13(+1.30%) |
Nov 06, 2008 | 10.50 | 10.57 | 10.35 | 10.38 | 55,446 | -0.18(-1.68%) |
Nov 05, 2008 | 11.04 | 11.04 | 10.56 | 10.56 | 67,247 | -0.39(-3.55%) |
Nov 04, 2008 | 11.38 | 11.60 | 10.77 | 10.95 | 134,591 | +0.27(+2.52%) |