Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.15 | 10.25 | 9.775 | 9.873 | 232,754 | -0.17(-1.68%) |
Jan 29, 2009 | 10.78 | 10.79 | 9.908 | 10.04 | 472,374 | -0.90(-8.19%) |
Jan 28, 2009 | 10.61 | 11.05 | 10.53 | 10.94 | 276,389 | +0.45(+4.31%) |
Jan 27, 2009 | 10.48 | 10.60 | 10.29 | 10.48 | 184,631 | +0.08(+0.77%) |
Jan 26, 2009 | 10.26 | 10.74 | 10.24 | 10.41 | 270,396 | +0.12(+1.21%) |
Jan 23, 2009 | 10.08 | 10.40 | 10.07 | 10.28 | 208,091 | -0.10(-0.94%) |
Jan 22, 2009 | 10.56 | 10.85 | 10.21 | 10.38 | 149,306 | -0.45(-4.18%) |
Jan 21, 2009 | 10.29 | 10.88 | 10.13 | 10.83 | 234,260 | +0.63(+6.17%) |
Jan 20, 2009 | 10.48 | 10.80 | 10.15 | 10.20 | 233,108 | -0.45(-4.25%) |
Jan 16, 2009 | 10.52 | 10.71 | 10.26 | 10.65 | 313,948 | +0.12(+1.18%) |
Jan 15, 2009 | 10.64 | 10.92 | 10.30 | 10.53 | 435,841 | -0.12(-1.08%) |
Jan 14, 2009 | 10.98 | 11.43 | 10.56 | 10.64 | 282,482 | -0.61(-5.44%) |
Jan 13, 2009 | 11.06 | 11.54 | 10.80 | 11.26 | 197,725 | -0.06(-0.55%) |
Jan 12, 2009 | 11.41 | 11.60 | 11.24 | 11.32 | 160,501 | -0.08(-0.70%) |
Jan 09, 2009 | 11.88 | 12.10 | 11.38 | 11.40 | 291,636 | -0.51(-4.32%) |
Jan 08, 2009 | 11.37 | 11.92 | 11.32 | 11.91 | 255,144 | +0.45(+3.95%) |
Jan 07, 2009 | 11.58 | 11.73 | 11.36 | 11.46 | 257,640 | -0.36(-3.08%) |
Jan 06, 2009 | 11.87 | 12.07 | 11.44 | 11.82 | 354,641 | +0.11(+0.91%) |
Jan 05, 2009 | 11.89 | 11.89 | 11.42 | 11.72 | 311,631 | -0.20(-1.64%) |
Jan 02, 2009 | 11.99 | 12.03 | 11.78 | 11.91 | 275,315 | -0.06(-0.52%) |
Dec 31, 2008 | 11.74 | 12.25 | 11.51 | 11.98 | 264,027 | +0.28(+2.43%) |
Dec 30, 2008 | 11.34 | 11.73 | 11.23 | 11.69 | 276,279 | +0.43(+3.86%) |
Dec 29, 2008 | 11.44 | 11.44 | 11.14 | 11.26 | 170,766 | -0.19(-1.63%) |
Dec 26, 2008 | 11.51 | 11.53 | 11.13 | 11.44 | 125,151 | -0.03(-0.23%) |
Dec 24, 2008 | 11.50 | 11.60 | 11.42 | 11.47 | 67,102 | -0.08(-0.69%) |
Dec 23, 2008 | 11.55 | 11.77 | 11.25 | 11.55 | 496,652 | -0.04(-0.31%) |
Dec 22, 2008 | 11.75 | 11.79 | 11.19 | 11.58 | 329,511 | -0.21(-1.80%) |
Dec 19, 2008 | 11.79 | 11.91 | 11.51 | 11.80 | 725,740 | +0.27(+2.31%) |
Dec 18, 2008 | 11.84 | 11.97 | 11.38 | 11.53 | 483,649 | -0.37(-3.13%) |
Dec 17, 2008 | 11.88 | 12.21 | 11.60 | 11.90 | 300,581 | -0.13(-1.10%) |
Dec 16, 2008 | 11.12 | 12.15 | 10.64 | 12.04 | 417,443 | +1.14(+10.41%) |
Dec 15, 2008 | 11.74 | 11.81 | 10.78 | 10.90 | 350,813 | -0.71(-6.11%) |
Dec 12, 2008 | 11.38 | 11.62 | 11.04 | 11.61 | 353,909 | +0.03(+0.23%) |
Dec 11, 2008 | 11.98 | 12.29 | 11.44 | 11.58 | 268,076 | -0.55(-4.53%) |
Dec 10, 2008 | 11.69 | 12.27 | 11.15 | 12.13 | 285,174 | +0.55(+4.75%) |
Dec 09, 2008 | 11.27 | 11.99 | 11.03 | 11.58 | 398,843 | +0.17(+1.48%) |
Dec 08, 2008 | 11.42 | 11.68 | 10.96 | 11.42 | 423,739 | +0.27(+2.39%) |
Dec 05, 2008 | 10.32 | 11.19 | 10.13 | 11.15 | 449,701 | +0.70(+6.71%) |
Dec 04, 2008 | 10.67 | 11.16 | 10.24 | 10.45 | 370,298 | -0.39(-3.60%) |
Dec 03, 2008 | 10.46 | 10.91 | 10.01 | 10.84 | 273,088 | +0.17(+1.58%) |
Dec 02, 2008 | 10.32 | 10.78 | 9.828 | 10.67 | 298,529 | +0.51(+5.07%) |
Dec 01, 2008 | 10.80 | 11.20 | 10.08 | 10.16 | 316,198 | -0.93(-8.40%) |
Nov 28, 2008 | 10.85 | 11.16 | 10.80 | 11.09 | 159,864 | +0.07(+0.64%) |
Nov 26, 2008 | 10.53 | 11.10 | 10.53 | 11.02 | 333,609 | +0.27(+2.48%) |
Nov 25, 2008 | 11.41 | 11.41 | 10.33 | 10.75 | 333,597 | -0.58(-5.09%) |
Nov 24, 2008 | 10.71 | 11.35 | 10.41 | 11.33 | 266,144 | +0.83(+7.95%) |
Nov 21, 2008 | 9.633 | 10.56 | 9.039 | 10.49 | 509,903 | +0.94(+9.84%) |
Nov 20, 2008 | 10.32 | 10.58 | 9.447 | 9.553 | 475,923 | -0.82(-7.95%) |
Nov 19, 2008 | 11.09 | 11.25 | 10.33 | 10.38 | 459,613 | -0.70(-6.33%) |
Nov 18, 2008 | 10.45 | 11.13 | 10.33 | 11.08 | 536,581 | +0.71(+6.84%) |
Nov 17, 2008 | 9.970 | 10.82 | 9.891 | 10.37 | 359,286 | +0.34(+3.36%) |
Nov 14, 2008 | 11.46 | 11.52 | 9.997 | 10.03 | 596,400 | -1.71(-14.58%) |
Nov 13, 2008 | 10.63 | 11.83 | 10.16 | 11.74 | 312,851 | +1.10(+10.33%) |
Nov 12, 2008 | 10.80 | 11.34 | 10.60 | 10.64 | 236,900 | -0.33(-2.99%) |
Nov 11, 2008 | 10.84 | 11.47 | 10.68 | 10.97 | 212,170 | +0.05(+0.49%) |
Nov 10, 2008 | 11.26 | 11.29 | 10.75 | 10.92 | 292,038 | -0.08(-0.73%) |
Nov 07, 2008 | 11.16 | 11.37 | 10.68 | 11.00 | 326,026 | -0.02(-0.16%) |
Nov 06, 2008 | 11.48 | 11.48 | 10.88 | 11.02 | 331,000 | -0.57(-4.90%) |
Nov 05, 2008 | 12.18 | 12.42 | 11.53 | 11.58 | 272,458 | -0.75(-6.11%) |
Nov 04, 2008 | 13.65 | 13.65 | 11.88 | 12.34 | 533,366 | -1.17(-8.67%) |