Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.52 | 10.55 | 10.44 | 10.44 | 1,705 | -0.37(-3.38%) |
Jan 29, 2009 | 10.82 | 10.82 | 10.80 | 10.80 | 6,028 | -0.28(-2.54%) |
Jan 28, 2009 | 11.13 | 11.13 | 11.08 | 11.08 | 5,581 | +0.39(+3.64%) |
Jan 27, 2009 | 10.67 | 10.71 | 10.67 | 10.70 | 5,831 | +0.36(+3.50%) |
Jan 26, 2009 | 10.52 | 10.56 | 10.33 | 10.33 | 25,425 | +0.25(+2.45%) |
Jan 23, 2009 | 10.07 | 10.10 | 10.07 | 10.09 | 17,104 | +0.12(+1.17%) |
Jan 22, 2009 | 10.04 | 10.04 | 9.970 | 9.970 | 1,247 | -0.33(-3.18%) |
Jan 21, 2009 | 10.12 | 10.30 | 10.06 | 10.30 | 2,585 | +0.27(+2.72%) |
Jan 20, 2009 | 10.42 | 10.45 | 10.02 | 10.02 | 25,221 | -0.54(-5.07%) |
Jan 16, 2009 | 10.64 | 10.64 | 10.31 | 10.56 | 5,446 | +0.19(+1.83%) |
Jan 15, 2009 | 10.06 | 10.47 | 10.06 | 10.37 | 1,882 | +0.09(+0.85%) |
Jan 14, 2009 | 10.28 | 10.28 | 10.28 | 10.28 | 1,100 | -0.30(-2.88%) |
Jan 13, 2009 | 10.77 | 10.77 | 10.46 | 10.59 | 4,643 | +0.01(+0.09%) |
Jan 12, 2009 | 10.91 | 10.91 | 10.56 | 10.58 | 869 | -0.37(-3.40%) |
Jan 09, 2009 | 10.92 | 11.03 | 10.92 | 10.95 | 1,219 | -0.25(-2.19%) |
Jan 08, 2009 | 11.12 | 11.20 | 11.06 | 11.20 | 5,358 | -0.06(-0.57%) |
Jan 07, 2009 | 11.35 | 11.35 | 11.16 | 11.26 | 2,438 | -0.35(-2.97%) |
Jan 06, 2009 | 11.41 | 11.64 | 11.41 | 11.61 | 1,666 | +0.34(+2.98%) |
Jan 05, 2009 | 11.23 | 11.27 | 11.23 | 11.27 | 4,931 | +0.15(+1.39%) |
Jan 02, 2009 | 10.71 | 11.12 | 10.71 | 11.12 | 10,424 | +0.38(+3.56%) |
Dec 31, 2008 | 10.60 | 10.76 | 10.60 | 10.73 | 21,346 | +0.21(+1.99%) |
Dec 30, 2008 | 10.37 | 10.53 | 10.37 | 10.52 | 28,519 | +0.28(+2.70%) |
Dec 29, 2008 | 10.41 | 10.41 | 10.14 | 10.25 | 17,879 | -0.10(-1.00%) |
Dec 26, 2008 | 10.34 | 10.35 | 10.34 | 10.35 | 220 | -0.01(-0.09%) |
Dec 24, 2008 | 10.40 | 10.40 | 10.36 | 10.36 | 836 | +0.01(+0.09%) |
Dec 23, 2008 | 10.58 | 10.58 | 10.35 | 10.35 | 2,265 | +0.00(+0.00%) |
Dec 22, 2008 | 10.62 | 10.62 | 10.32 | 10.35 | 9,427 | -0.47(-4.37%) |
Dec 19, 2008 | 10.75 | 10.88 | 10.75 | 10.82 | 7,831 | +0.30(+2.85%) |
Dec 18, 2008 | 11.01 | 11.01 | 10.52 | 10.52 | 9,233 | -0.61(-5.47%) |
Dec 17, 2008 | 10.98 | 11.13 | 10.98 | 11.13 | 9,154 | +0.11(+0.99%) |
Dec 16, 2008 | 10.71 | 11.02 | 10.71 | 11.02 | 8,334 | +0.49(+4.64%) |
Dec 15, 2008 | 10.43 | 10.54 | 10.43 | 10.54 | 4,144 | -0.09(-0.84%) |
Dec 12, 2008 | 10.25 | 10.62 | 10.25 | 10.62 | 19,535 | +0.18(+1.72%) |
Dec 11, 2008 | 10.70 | 10.78 | 10.37 | 10.44 | 3,405 | -0.38(-3.51%) |
Dec 09, 2008 | 10.52 | 10.82 | 10.82 | 10.82 | 10,012 | +0.35(+3.32%) |
Dec 08, 2008 | 10.25 | 10.48 | 10.25 | 10.48 | 1,100 | +0.46(+4.60%) |
Dec 05, 2008 | 9.325 | 10.02 | 9.325 | 10.02 | 803 | +0.56(+5.96%) |
Dec 04, 2008 | 9.879 | 9.879 | 9.452 | 9.452 | 10,257 | -0.55(-5.45%) |
Dec 03, 2008 | 9.997 | 9.997 | 9.997 | 9.997 | 319 | +0.45(+4.66%) |
Dec 02, 2008 | 9.434 | 9.690 | 9.434 | 9.552 | 3,454 | +0.12(+1.25%) |
Dec 01, 2008 | 9.916 | 9.934 | 9.434 | 9.434 | 10,027 | -0.84(-8.14%) |
Nov 28, 2008 | 10.27 | 10.27 | 10.27 | 10.27 | 110 | +0.02(+0.20%) |
Nov 26, 2008 | 10.05 | 10.25 | 10.04 | 10.25 | 2,108 | +0.63(+6.50%) |
Nov 25, 2008 | 9.907 | 9.907 | 9.625 | 9.625 | 4,951 | -0.25(-2.49%) |
Nov 24, 2008 | 9.370 | 9.870 | 9.370 | 9.870 | 8,618 | +0.70(+7.63%) |
Nov 21, 2008 | 8.907 | 9.170 | 8.816 | 9.170 | 2,244 | +0.15(+1.71%) |
Nov 20, 2008 | 9.189 | 9.416 | 9.016 | 9.016 | 10,201 | -0.27(-2.90%) |
Nov 19, 2008 | 9.634 | 9.634 | 9.285 | 9.285 | 1,320 | -0.59(-5.93%) |
Nov 18, 2008 | 9.967 | 9.970 | 9.743 | 9.870 | 21,475 | -0.11(-1.09%) |
Nov 17, 2008 | 9.979 | 10.08 | 9.916 | 9.979 | 3,626 | -0.42(-4.04%) |
Nov 14, 2008 | 10.56 | 10.69 | 10.40 | 10.40 | 11,380 | -0.20(-1.92%) |
Nov 13, 2008 | 9.997 | 10.60 | 9.652 | 10.60 | 8,362 | +0.49(+4.79%) |
Nov 12, 2008 | 10.42 | 10.42 | 10.12 | 10.12 | 4,544 | -0.50(-4.74%) |
Nov 11, 2008 | 10.76 | 10.76 | 10.52 | 10.62 | 27,773 | -0.20(-1.88%) |
Nov 10, 2008 | 11.60 | 11.60 | 10.80 | 10.82 | 6,546 | -0.34(-3.04%) |
Nov 07, 2008 | 11.11 | 11.16 | 11.04 | 11.16 | 1,061 | +0.19(+1.69%) |
Nov 06, 2008 | 11.42 | 11.43 | 10.98 | 10.98 | 5,911 | -0.85(-7.15%) |
Nov 05, 2008 | 12.18 | 12.18 | 11.81 | 11.82 | 7,587 | -0.32(-2.62%) |
Nov 04, 2008 | 11.81 | 12.20 | 11.81 | 12.14 | 1,716 | +0.52(+4.46%) |