Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.80 | 11.03 | 10.70 | 10.76 | 0 | -0.08(-0.74%) |
Jan 29, 2009 | 10.63 | 10.96 | 10.56 | 10.84 | 1,491,800 | +0.19(+1.75%) |
Jan 28, 2009 | 10.98 | 11.23 | 10.56 | 10.66 | 2,261,009 | +0.03(+0.32%) |
Jan 27, 2009 | 10.56 | 10.70 | 10.43 | 10.62 | 1,690,010 | +0.11(+1.05%) |
Jan 26, 2009 | 10.29 | 10.57 | 10.28 | 10.51 | 1,396,113 | +0.19(+1.85%) |
Jan 23, 2009 | 10.19 | 10.37 | 10.10 | 10.32 | 1,259,021 | -0.01(-0.08%) |
Jan 22, 2009 | 10.23 | 10.41 | 10.12 | 10.33 | 1,537,569 | -0.09(-0.86%) |
Jan 21, 2009 | 10.27 | 10.44 | 10.06 | 10.42 | 1,394,319 | +0.25(+2.46%) |
Jan 20, 2009 | 10.42 | 10.55 | 10.16 | 10.17 | 1,485,923 | -0.33(-3.15%) |
Jan 16, 2009 | 10.30 | 10.55 | 10.30 | 10.50 | 0 | +0.31(+3.00%) |
Jan 15, 2009 | 10.16 | 10.26 | 9.973 | 10.19 | 1,841,142 | -0.00(-0.04%) |
Jan 14, 2009 | 10.12 | 10.35 | 10.03 | 10.20 | 1,625,323 | -0.06(-0.58%) |
Jan 13, 2009 | 10.29 | 10.31 | 10.13 | 10.26 | 1,134,189 | -0.02(-0.21%) |
Jan 12, 2009 | 10.27 | 10.33 | 10.15 | 10.28 | 859,400 | +0.08(+0.79%) |
Jan 09, 2009 | 10.25 | 10.31 | 10.04 | 10.20 | 1,235,210 | -0.14(-1.35%) |
Jan 08, 2009 | 10.26 | 10.42 | 10.17 | 10.34 | 1,291,377 | +0.03(+0.33%) |
Jan 07, 2009 | 10.27 | 10.44 | 10.17 | 10.30 | 2,448,509 | -0.03(-0.33%) |
Jan 06, 2009 | 10.61 | 10.66 | 10.32 | 10.34 | 1,955,623 | -0.26(-2.44%) |
Jan 05, 2009 | 10.44 | 10.60 | 10.31 | 10.60 | 1,655,593 | +0.11(+1.09%) |
Jan 02, 2009 | 10.39 | 10.52 | 10.32 | 10.48 | 0 | +0.12(+1.19%) |
Jan 01, 2009 | 10.22 | 10.39 | 10.18 | 10.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.22 | 10.39 | 10.18 | 10.36 | 1,376,149 | +0.18(+1.75%) |
Dec 30, 2008 | 9.995 | 10.18 | 9.944 | 10.18 | 1,113,963 | +0.28(+2.83%) |
Dec 29, 2008 | 9.956 | 10.02 | 9.649 | 9.901 | 1,373,594 | -0.08(-0.77%) |
Dec 26, 2008 | 9.905 | 9.986 | 9.876 | 9.978 | 0 | +0.07(+0.73%) |
Dec 24, 2008 | 9.821 | 9.952 | 9.715 | 9.905 | 669,550 | +0.10(+0.99%) |
Dec 23, 2008 | 10.07 | 10.13 | 9.787 | 9.808 | 1,434,832 | -0.21(-2.08%) |
Dec 22, 2008 | 9.961 | 10.02 | 9.727 | 10.02 | 1,376,468 | +0.07(+0.68%) |
Dec 19, 2008 | 10.17 | 10.27 | 9.880 | 9.948 | 2,590,418 | -0.16(-1.59%) |
Dec 18, 2008 | 10.01 | 10.16 | 9.918 | 10.11 | 1,709,492 | +0.10(+1.02%) |
Dec 17, 2008 | 10.07 | 10.16 | 9.961 | 10.01 | 1,873,406 | -0.20(-1.95%) |
Dec 16, 2008 | 10.02 | 10.23 | 9.952 | 10.21 | 2,842,123 | +0.25(+2.51%) |
Dec 15, 2008 | 10.01 | 10.09 | 9.791 | 9.956 | 1,656,027 | +0.00(+0.00%) |
Dec 12, 2008 | 9.693 | 10.01 | 9.570 | 9.956 | 0 | +0.18(+1.87%) |
Dec 11, 2008 | 9.889 | 10.14 | 9.659 | 9.774 | 2,124,947 | -0.23(-2.29%) |
Dec 10, 2008 | 9.884 | 10.10 | 9.791 | 10.00 | 2,840,125 | +0.20(+2.08%) |
Dec 09, 2008 | 9.706 | 10.03 | 9.655 | 9.799 | 2,353,379 | +0.08(+0.83%) |
Dec 08, 2008 | 9.952 | 10.18 | 9.621 | 9.719 | 1,968,364 | -0.05(-0.52%) |
Dec 05, 2008 | 9.091 | 9.799 | 9.036 | 9.770 | 0 | +0.54(+5.84%) |
Dec 04, 2008 | 9.575 | 9.575 | 9.036 | 9.231 | 1,831,503 | -0.48(-4.94%) |
Dec 03, 2008 | 9.418 | 9.804 | 9.350 | 9.710 | 2,284,759 | +0.17(+1.78%) |
Dec 02, 2008 | 9.456 | 9.630 | 9.235 | 9.541 | 1,871,888 | +0.21(+2.23%) |
Dec 01, 2008 | 9.676 | 9.910 | 9.316 | 9.333 | 1,691,313 | -0.58(-5.82%) |
Nov 28, 2008 | 9.749 | 9.948 | 9.655 | 9.910 | 819,617 | +0.13(+1.30%) |
Nov 26, 2008 | 9.829 | 9.867 | 9.541 | 9.782 | 1,837,005 | -0.10(-0.99%) |
Nov 25, 2008 | 10.05 | 10.13 | 9.659 | 9.880 | 2,110,197 | +0.00(+0.00%) |
Nov 24, 2008 | 10.05 | 10.09 | 9.626 | 9.880 | 2,028,185 | -0.07(-0.68%) |
Nov 21, 2008 | 9.392 | 9.956 | 9.091 | 9.948 | 2,741,451 | +0.76(+8.21%) |
Nov 20, 2008 | 9.528 | 9.833 | 9.138 | 9.193 | 2,352,919 | -0.55(-5.66%) |
Nov 19, 2008 | 9.956 | 10.13 | 9.655 | 9.744 | 2,508,123 | -0.11(-1.12%) |
Nov 18, 2008 | 9.859 | 10.16 | 9.464 | 9.855 | 2,225,770 | -0.01(-0.13%) |
Nov 17, 2008 | 9.693 | 10.22 | 9.655 | 9.867 | 1,821,466 | +0.11(+1.09%) |
Nov 14, 2008 | 9.978 | 10.18 | 9.587 | 9.761 | 0 | -0.36(-3.52%) |
Nov 13, 2008 | 9.418 | 10.15 | 9.346 | 10.12 | 2,211,546 | +0.78(+8.36%) |
Nov 12, 2008 | 9.583 | 9.681 | 9.206 | 9.337 | 1,882,201 | -0.42(-4.35%) |
Nov 11, 2008 | 9.502 | 9.973 | 9.354 | 9.761 | 2,150,205 | -0.36(-3.56%) |
Nov 10, 2008 | 9.956 | 10.18 | 9.944 | 10.12 | 1,335,835 | +0.16(+1.57%) |
Nov 07, 2008 | 9.804 | 10.10 | 9.727 | 9.965 | 0 | +0.26(+2.67%) |
Nov 06, 2008 | 9.816 | 9.990 | 9.651 | 9.706 | 1,704,750 | -0.12(-1.21%) |
Nov 05, 2008 | 9.910 | 10.21 | 9.782 | 9.825 | 1,318,278 | -0.28(-2.77%) |
Nov 04, 2008 | 10.29 | 10.38 | 9.944 | 10.10 | 1,134,938 | +0.01(+0.08%) |