Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.65 | 11.53 | 10.65 | 10.83 | 316,261 | +0.32(+3.04%) |
Jan 29, 2009 | 11.02 | 11.15 | 10.46 | 10.51 | 125,977 | -0.61(-5.49%) |
Jan 28, 2009 | 10.75 | 11.56 | 10.75 | 11.12 | 221,976 | +0.53(+5.00%) |
Jan 27, 2009 | 10.58 | 10.96 | 10.48 | 10.59 | 142,395 | +0.08(+0.76%) |
Jan 26, 2009 | 10.69 | 11.05 | 10.31 | 10.51 | 159,950 | -0.13(-1.22%) |
Jan 23, 2009 | 11.40 | 11.58 | 10.50 | 10.64 | 230,935 | -1.12(-9.52%) |
Jan 22, 2009 | 12.12 | 12.19 | 11.53 | 11.76 | 123,309 | -0.60(-4.85%) |
Jan 21, 2009 | 11.78 | 12.40 | 11.41 | 12.36 | 195,189 | +0.71(+6.09%) |
Jan 20, 2009 | 12.27 | 12.51 | 11.61 | 11.65 | 220,076 | -0.84(-6.73%) |
Jan 16, 2009 | 11.92 | 12.54 | 11.61 | 12.49 | 415,048 | +0.69(+5.85%) |
Jan 15, 2009 | 10.91 | 11.84 | 10.55 | 11.80 | 243,754 | +0.88(+8.06%) |
Jan 14, 2009 | 10.50 | 11.11 | 10.48 | 10.92 | 185,754 | +0.19(+1.77%) |
Jan 13, 2009 | 10.78 | 11.02 | 10.40 | 10.73 | 166,280 | -0.09(-0.83%) |
Jan 12, 2009 | 10.95 | 11.36 | 10.52 | 10.82 | 142,492 | -0.18(-1.64%) |
Jan 09, 2009 | 11.81 | 11.81 | 11.00 | 11.00 | 205,652 | -0.59(-5.09%) |
Jan 08, 2009 | 11.59 | 11.63 | 11.25 | 11.59 | 123,427 | -0.10(-0.86%) |
Jan 07, 2009 | 11.60 | 11.88 | 11.45 | 11.69 | 240,724 | +0.02(+0.17%) |
Jan 06, 2009 | 11.83 | 12.00 | 11.44 | 11.67 | 133,848 | -0.02(-0.17%) |
Jan 05, 2009 | 11.26 | 11.80 | 11.06 | 11.69 | 174,461 | +0.72(+6.56%) |
Jan 02, 2009 | 11.62 | 11.93 | 10.89 | 10.97 | 233,272 | -0.63(-5.43%) |
Dec 31, 2008 | 11.32 | 11.73 | 11.15 | 11.60 | 148,300 | +0.32(+2.84%) |
Dec 30, 2008 | 11.14 | 11.33 | 10.74 | 11.28 | 103,314 | +0.29(+2.64%) |
Dec 29, 2008 | 11.31 | 11.31 | 10.70 | 10.99 | 122,596 | -0.35(-3.09%) |
Dec 26, 2008 | 10.98 | 11.48 | 10.73 | 11.34 | 88,333 | +0.42(+3.85%) |
Dec 24, 2008 | 10.91 | 11.04 | 10.66 | 10.92 | 30,201 | +0.05(+0.46%) |
Dec 23, 2008 | 10.88 | 11.33 | 10.67 | 10.87 | 140,741 | +0.12(+1.12%) |
Dec 22, 2008 | 11.35 | 11.60 | 10.41 | 10.75 | 204,873 | -0.51(-4.53%) |
Dec 19, 2008 | 11.58 | 11.60 | 10.97 | 11.26 | 379,123 | +0.03(+0.27%) |
Dec 18, 2008 | 11.93 | 12.25 | 10.99 | 11.23 | 212,201 | -0.67(-5.63%) |
Dec 17, 2008 | 11.35 | 12.25 | 11.00 | 11.90 | 396,419 | +0.40(+3.48%) |
Dec 16, 2008 | 10.65 | 11.68 | 10.35 | 11.50 | 340,331 | +0.99(+9.42%) |
Dec 15, 2008 | 10.94 | 10.95 | 10.18 | 10.51 | 234,291 | -0.34(-3.13%) |
Dec 12, 2008 | 10.30 | 11.15 | 9.360 | 10.85 | 216,590 | +0.15(+1.40%) |
Dec 11, 2008 | 11.17 | 11.55 | 10.30 | 10.70 | 249,581 | -0.65(-5.73%) |
Dec 10, 2008 | 10.54 | 11.57 | 10.54 | 11.35 | 263,133 | +0.89(+8.51%) |
Dec 09, 2008 | 9.770 | 10.86 | 9.510 | 10.46 | 555,257 | +0.98(+10.34%) |
Dec 08, 2008 | 9.000 | 9.830 | 8.520 | 9.480 | 346,886 | +0.73(+8.34%) |
Dec 05, 2008 | 7.890 | 8.790 | 7.700 | 8.750 | 204,769 | +0.77(+9.65%) |
Dec 04, 2008 | 8.370 | 8.780 | 7.850 | 7.980 | 232,671 | -0.51(-6.01%) |
Dec 03, 2008 | 7.990 | 8.690 | 7.920 | 8.490 | 227,725 | +0.14(+1.68%) |
Dec 02, 2008 | 8.040 | 8.440 | 7.730 | 8.350 | 404,427 | +0.44(+5.56%) |
Dec 01, 2008 | 8.650 | 9.000 | 7.870 | 7.910 | 287,601 | -0.99(-11.12%) |
Nov 28, 2008 | 8.880 | 9.130 | 8.660 | 8.900 | 273,780 | -0.08(-0.89%) |
Nov 26, 2008 | 7.990 | 9.010 | 7.660 | 8.980 | 287,816 | +0.82(+10.05%) |
Nov 25, 2008 | 7.840 | 8.200 | 7.710 | 8.160 | 329,204 | +0.42(+5.43%) |
Nov 24, 2008 | 7.020 | 7.890 | 6.740 | 7.740 | 405,329 | +0.75(+10.73%) |
Nov 21, 2008 | 7.100 | 7.150 | 6.470 | 6.990 | 565,837 | -0.01(-0.14%) |
Nov 20, 2008 | 7.150 | 7.500 | 6.690 | 7.000 | 447,547 | -0.32(-4.37%) |
Nov 19, 2008 | 7.770 | 7.970 | 7.240 | 7.320 | 202,140 | -0.47(-6.03%) |
Nov 18, 2008 | 8.060 | 8.160 | 7.500 | 7.790 | 208,564 | -0.23(-2.87%) |
Nov 17, 2008 | 7.770 | 8.260 | 7.770 | 8.020 | 163,182 | +0.17(+2.17%) |
Nov 14, 2008 | 7.830 | 8.300 | 7.760 | 7.850 | 244,359 | -0.25(-3.09%) |
Nov 13, 2008 | 7.440 | 8.180 | 6.960 | 8.100 | 345,983 | +0.69(+9.31%) |
Nov 12, 2008 | 7.810 | 7.990 | 7.350 | 7.410 | 290,187 | -0.50(-6.32%) |
Nov 11, 2008 | 8.010 | 8.310 | 7.780 | 7.910 | 194,708 | -0.21(-2.59%) |
Nov 10, 2008 | 7.910 | 8.230 | 7.610 | 8.120 | 212,619 | +0.41(+5.32%) |
Nov 07, 2008 | 8.020 | 8.040 | 7.530 | 7.710 | 377,762 | -0.23(-2.90%) |
Nov 06, 2008 | 8.090 | 8.150 | 7.690 | 7.940 | 424,684 | -0.20(-2.46%) |
Nov 05, 2008 | 8.940 | 9.040 | 8.130 | 8.140 | 220,437 | -0.92(-10.15%) |
Nov 04, 2008 | 9.210 | 9.270 | 8.740 | 9.060 | 306,704 | +0.06(+0.67%) |