Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.30 | 12.42 | 11.29 | 11.43 | 5,684,201 | -0.76(-6.23%) |
Jan 29, 2009 | 12.69 | 13.50 | 12.13 | 12.19 | 6,387,508 | -0.50(-3.94%) |
Jan 28, 2009 | 12.04 | 12.73 | 11.66 | 12.69 | 5,563,045 | +0.73(+6.10%) |
Jan 27, 2009 | 11.90 | 12.18 | 11.70 | 11.96 | 3,482,063 | +0.19(+1.61%) |
Jan 26, 2009 | 11.99 | 12.07 | 11.50 | 11.77 | 5,024,730 | +0.02(+0.17%) |
Jan 23, 2009 | 11.01 | 12.01 | 10.90 | 11.75 | 4,932,722 | +0.28(+2.44%) |
Jan 22, 2009 | 11.29 | 11.91 | 11.21 | 11.47 | 4,646,883 | -0.19(-1.63%) |
Jan 21, 2009 | 11.11 | 11.70 | 10.62 | 11.66 | 5,321,419 | +0.92(+8.57%) |
Jan 20, 2009 | 11.56 | 11.85 | 10.59 | 10.74 | 6,842,771 | -1.29(-10.72%) |
Jan 16, 2009 | 11.72 | 12.08 | 11.31 | 12.03 | 6,649,232 | +0.72(+6.37%) |
Jan 15, 2009 | 11.02 | 11.57 | 10.62 | 11.31 | 7,403,019 | +0.49(+4.53%) |
Jan 14, 2009 | 11.37 | 11.40 | 10.52 | 10.82 | 6,928,401 | -0.72(-6.24%) |
Jan 13, 2009 | 11.50 | 11.78 | 11.06 | 11.54 | 7,243,310 | -0.15(-1.28%) |
Jan 12, 2009 | 12.34 | 12.34 | 11.46 | 11.69 | 5,951,999 | -0.61(-4.96%) |
Jan 09, 2009 | 12.55 | 12.68 | 12.09 | 12.30 | 5,006,689 | -0.11(-0.89%) |
Jan 08, 2009 | 12.48 | 12.61 | 11.94 | 12.41 | 8,001,803 | -0.10(-0.80%) |
Jan 07, 2009 | 12.87 | 13.07 | 12.29 | 12.51 | 10,053,587 | -0.43(-3.32%) |
Jan 06, 2009 | 12.35 | 13.20 | 12.00 | 12.94 | 12,579,481 | +0.81(+6.68%) |
Jan 05, 2009 | 11.08 | 12.50 | 11.06 | 12.13 | 13,055,016 | +1.05(+9.48%) |
Jan 02, 2009 | 9.700 | 11.31 | 9.590 | 11.08 | 9,690,757 | +1.48(+15.42%) |
Dec 31, 2008 | 9.000 | 9.730 | 8.950 | 9.600 | 4,983,470 | +0.43(+4.69%) |
Dec 30, 2008 | 9.050 | 9.180 | 8.880 | 9.170 | 3,490,609 | +0.11(+1.21%) |
Dec 29, 2008 | 9.070 | 9.250 | 8.820 | 9.060 | 2,262,003 | -0.12(-1.31%) |
Dec 26, 2008 | 9.220 | 9.370 | 9.020 | 9.180 | 1,681,993 | +0.07(+0.77%) |
Dec 24, 2008 | 8.750 | 9.120 | 8.700 | 9.110 | 1,914,586 | +0.32(+3.64%) |
Dec 23, 2008 | 9.210 | 9.520 | 8.750 | 8.790 | 4,274,067 | -0.59(-6.29%) |
Dec 22, 2008 | 9.540 | 9.950 | 9.190 | 9.380 | 4,404,210 | -0.22(-2.29%) |
Dec 19, 2008 | 9.440 | 10.02 | 9.320 | 9.600 | 14,478,249 | +0.35(+3.78%) |
Dec 18, 2008 | 9.620 | 9.960 | 9.220 | 9.250 | 6,337,999 | -0.54(-5.52%) |
Dec 17, 2008 | 9.070 | 10.00 | 8.990 | 9.790 | 8,074,359 | +0.61(+6.64%) |
Dec 16, 2008 | 9.160 | 9.390 | 8.810 | 9.180 | 8,772,836 | +0.16(+1.77%) |
Dec 15, 2008 | 9.690 | 10.00 | 8.810 | 9.020 | 6,537,407 | -0.90(-9.07%) |
Dec 12, 2008 | 9.460 | 9.940 | 9.278 | 9.920 | 5,184,218 | +0.18(+1.85%) |
Dec 11, 2008 | 9.720 | 10.42 | 9.590 | 9.740 | 7,476,218 | -0.13(-1.32%) |
Dec 10, 2008 | 9.820 | 10.00 | 9.500 | 9.870 | 5,449,497 | +0.33(+3.46%) |
Dec 09, 2008 | 9.400 | 10.31 | 9.200 | 9.540 | 9,518,223 | +0.03(+0.32%) |
Dec 08, 2008 | 9.400 | 9.700 | 9.230 | 9.510 | 8,871,918 | +0.28(+3.03%) |
Dec 05, 2008 | 8.030 | 9.260 | 7.950 | 9.230 | 12,820,020 | +1.15(+14.23%) |
Dec 04, 2008 | 7.990 | 8.670 | 7.580 | 8.080 | 16,723,510 | -0.94(-10.42%) |
Dec 03, 2008 | 8.210 | 9.240 | 6.820 | 9.020 | 20,037,484 | +1.81(+25.10%) |
Dec 02, 2008 | 7.270 | 7.430 | 6.790 | 7.210 | 9,069,083 | +0.01(+0.14%) |
Dec 01, 2008 | 7.700 | 7.720 | 7.000 | 7.200 | 8,430,196 | -0.80(-10.00%) |
Nov 28, 2008 | 7.520 | 8.000 | 7.430 | 8.000 | 3,378,077 | +0.44(+5.82%) |
Nov 26, 2008 | 6.800 | 7.560 | 6.650 | 7.560 | 9,390,992 | +0.67(+9.72%) |
Nov 25, 2008 | 6.920 | 7.130 | 6.420 | 6.890 | 9,321,683 | +0.11(+1.62%) |
Nov 24, 2008 | 5.850 | 6.890 | 5.750 | 6.780 | 10,684,633 | +1.15(+20.43%) |
Nov 21, 2008 | 5.600 | 5.630 | 5.070 | 5.630 | 9,748,606 | +0.31(+5.83%) |
Nov 20, 2008 | 6.200 | 6.260 | 5.290 | 5.320 | 12,424,708 | -0.98(-15.56%) |
Nov 19, 2008 | 7.030 | 7.150 | 6.220 | 6.300 | 9,171,839 | -0.77(-10.89%) |
Nov 18, 2008 | 7.300 | 7.420 | 6.730 | 7.070 | 5,687,864 | -0.13(-1.81%) |
Nov 17, 2008 | 7.160 | 7.660 | 6.950 | 7.200 | 6,474,075 | +0.05(+0.70%) |
Nov 14, 2008 | 7.550 | 7.630 | 7.045 | 7.150 | 8,281,696 | -0.67(-8.57%) |
Nov 13, 2008 | 7.600 | 7.820 | 6.780 | 7.820 | 10,955,048 | +0.12(+1.56%) |
Nov 12, 2008 | 8.600 | 8.680 | 7.660 | 7.700 | 6,854,427 | -1.06(-12.10%) |
Nov 11, 2008 | 8.900 | 9.180 | 8.600 | 8.760 | 5,439,478 | -0.32(-3.52%) |
Nov 10, 2008 | 10.03 | 10.19 | 9.000 | 9.080 | 6,056,688 | -0.90(-9.02%) |
Nov 07, 2008 | 9.900 | 10.02 | 9.620 | 9.980 | 6,482,291 | +0.14(+1.42%) |
Nov 06, 2008 | 10.05 | 10.36 | 9.650 | 9.840 | 8,242,490 | -0.30(-2.96%) |
Nov 05, 2008 | 9.880 | 10.95 | 9.680 | 10.14 | 12,514,809 | +0.18(+1.81%) |
Nov 04, 2008 | 9.520 | 9.980 | 9.330 | 9.960 | 9,665,442 | +0.73(+7.91%) |