Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.22 | 10.22 | 9.538 | 9.767 | 0 | -0.29(-2.89%) |
Jan 29, 2009 | 10.60 | 10.73 | 9.959 | 10.06 | 2,273,459 | -0.63(-5.91%) |
Jan 28, 2009 | 10.81 | 10.87 | 10.55 | 10.69 | 2,723,581 | +0.23(+2.19%) |
Jan 27, 2009 | 10.22 | 10.66 | 10.19 | 10.46 | 4,326,659 | +0.28(+2.80%) |
Jan 26, 2009 | 9.897 | 10.34 | 9.841 | 10.18 | 4,560,673 | +0.40(+4.12%) |
Jan 23, 2009 | 9.247 | 9.915 | 9.074 | 9.773 | 4,025,614 | +0.35(+3.75%) |
Jan 22, 2009 | 8.937 | 9.550 | 8.677 | 9.420 | 6,212,903 | +0.12(+1.33%) |
Jan 21, 2009 | 9.166 | 9.358 | 8.727 | 9.296 | 4,421,768 | +0.15(+1.69%) |
Jan 20, 2009 | 9.754 | 9.754 | 9.117 | 9.142 | 5,377,092 | -0.79(-7.92%) |
Jan 16, 2009 | 10.40 | 10.42 | 9.352 | 9.928 | 3,923,631 | -0.03(-0.31%) |
Jan 15, 2009 | 9.798 | 10.22 | 9.253 | 9.959 | 6,290,070 | +0.06(+0.56%) |
Jan 14, 2009 | 10.45 | 10.45 | 9.773 | 9.903 | 4,429,268 | -0.76(-7.08%) |
Jan 13, 2009 | 10.56 | 10.79 | 10.27 | 10.66 | 8,642,011 | -0.04(-0.40%) |
Jan 12, 2009 | 11.02 | 11.11 | 10.61 | 10.70 | 5,537,252 | -0.50(-4.42%) |
Jan 09, 2009 | 11.12 | 11.44 | 10.78 | 11.20 | 5,114,159 | +0.25(+2.26%) |
Jan 08, 2009 | 10.37 | 11.01 | 10.28 | 10.95 | 6,066,349 | +0.35(+3.33%) |
Jan 07, 2009 | 11.09 | 11.10 | 10.48 | 10.60 | 5,134,282 | -0.40(-3.60%) |
Jan 06, 2009 | 10.09 | 11.10 | 10.09 | 10.99 | 5,790,706 | +0.91(+9.02%) |
Jan 05, 2009 | 9.451 | 10.18 | 9.365 | 10.08 | 3,648,623 | +0.54(+5.71%) |
Jan 02, 2009 | 9.358 | 9.587 | 9.148 | 9.538 | 0 | +0.09(+0.92%) |
Jan 01, 2009 | 8.944 | 9.507 | 8.944 | 9.451 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.944 | 9.507 | 8.944 | 9.451 | 4,119,909 | +0.39(+4.30%) |
Dec 30, 2008 | 8.486 | 9.067 | 8.486 | 9.061 | 3,538,585 | +0.53(+6.24%) |
Dec 29, 2008 | 8.684 | 8.746 | 8.356 | 8.529 | 3,124,908 | -0.25(-2.89%) |
Dec 26, 2008 | 8.758 | 8.857 | 8.572 | 8.783 | 839,995 | -0.05(-0.56%) |
Dec 24, 2008 | 8.776 | 8.863 | 8.517 | 8.832 | 1,200,498 | +0.02(+0.28%) |
Dec 23, 2008 | 9.395 | 9.488 | 8.733 | 8.807 | 4,233,303 | -0.51(-5.45%) |
Dec 22, 2008 | 9.866 | 9.872 | 9.129 | 9.315 | 3,570,099 | -0.28(-2.97%) |
Dec 19, 2008 | 9.296 | 9.723 | 9.129 | 9.600 | 4,226,069 | +0.25(+2.65%) |
Dec 18, 2008 | 9.272 | 9.606 | 9.092 | 9.352 | 4,717,984 | +0.15(+1.68%) |
Dec 17, 2008 | 8.770 | 9.364 | 8.628 | 9.197 | 4,205,917 | -0.01(-0.13%) |
Dec 16, 2008 | 8.690 | 9.222 | 8.399 | 9.210 | 2,833,897 | +0.75(+8.85%) |
Dec 15, 2008 | 8.702 | 8.733 | 8.306 | 8.461 | 3,059,355 | -0.27(-3.12%) |
Dec 12, 2008 | 8.541 | 8.857 | 8.387 | 8.733 | 2,712,782 | -0.06(-0.63%) |
Dec 11, 2008 | 9.290 | 9.662 | 8.634 | 8.789 | 3,885,434 | -0.68(-7.19%) |
Dec 10, 2008 | 9.284 | 9.662 | 9.080 | 9.470 | 3,735,936 | +0.27(+2.89%) |
Dec 09, 2008 | 8.857 | 9.562 | 8.826 | 9.204 | 4,688,774 | +0.08(+0.88%) |
Dec 08, 2008 | 8.356 | 9.272 | 8.356 | 9.123 | 3,565,451 | +0.89(+10.74%) |
Dec 05, 2008 | 7.743 | 8.250 | 7.631 | 8.238 | 4,653,005 | +0.17(+2.07%) |
Dec 04, 2008 | 8.114 | 8.572 | 7.885 | 8.071 | 4,753,025 | -0.08(-0.99%) |
Dec 03, 2008 | 7.823 | 8.374 | 7.712 | 8.151 | 4,789,479 | -0.36(-4.22%) |
Dec 02, 2008 | 8.975 | 9.024 | 8.232 | 8.510 | 3,920,168 | -0.02(-0.29%) |
Dec 01, 2008 | 8.900 | 9.228 | 8.498 | 8.535 | 5,626,617 | -0.42(-4.70%) |
Nov 28, 2008 | 8.820 | 9.092 | 8.585 | 8.956 | 1,349,792 | +0.41(+4.86%) |
Nov 26, 2008 | 7.873 | 8.628 | 7.786 | 8.541 | 4,561,468 | +0.53(+6.65%) |
Nov 25, 2008 | 8.040 | 8.318 | 7.734 | 8.009 | 4,355,054 | -0.04(-0.46%) |
Nov 24, 2008 | 7.768 | 8.448 | 7.341 | 8.046 | 10,032,500 | +0.37(+4.75%) |
Nov 21, 2008 | 8.046 | 8.046 | 7.167 | 7.681 | 18,653,268 | +0.07(+0.89%) |
Nov 20, 2008 | 8.585 | 8.634 | 7.489 | 7.613 | 11,684,851 | -1.14(-13.01%) |
Nov 19, 2008 | 9.290 | 9.501 | 8.659 | 8.752 | 5,581,244 | -0.77(-8.06%) |
Nov 18, 2008 | 9.835 | 9.977 | 9.123 | 9.519 | 7,873,226 | -0.37(-3.69%) |
Nov 17, 2008 | 10.50 | 10.50 | 9.872 | 9.884 | 4,548,638 | -0.59(-5.61%) |
Nov 14, 2008 | 10.69 | 11.03 | 10.27 | 10.47 | 2,934,837 | -0.59(-5.32%) |
Nov 13, 2008 | 10.52 | 11.10 | 9.767 | 11.06 | 5,327,554 | +0.54(+5.12%) |
Nov 12, 2008 | 10.84 | 11.04 | 10.44 | 10.52 | 3,523,049 | -0.60(-5.40%) |
Nov 11, 2008 | 11.00 | 11.41 | 10.69 | 11.12 | 2,704,002 | -0.04(-0.39%) |
Nov 10, 2008 | 12.02 | 12.02 | 11.06 | 11.17 | 2,398,324 | -0.07(-0.61%) |
Nov 07, 2008 | 11.36 | 11.43 | 10.87 | 11.23 | 2,112,671 | +0.64(+6.02%) |
Nov 06, 2008 | 11.12 | 11.26 | 10.26 | 10.60 | 2,771,326 | -0.56(-5.05%) |
Nov 05, 2008 | 11.99 | 12.16 | 11.09 | 11.16 | 1,781,702 | -1.03(-8.43%) |
Nov 04, 2008 | 11.60 | 12.29 | 11.57 | 12.19 | 1,712,003 | +0.75(+6.55%) |