Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.197 | 9.277 | 8.563 | 8.586 | 0 | -0.62(-6.76%) |
Jan 29, 2009 | 9.331 | 9.441 | 9.178 | 9.208 | 13,796,645 | -0.20(-2.15%) |
Jan 28, 2009 | 9.575 | 9.575 | 9.315 | 9.411 | 15,925,384 | -0.06(-0.60%) |
Jan 27, 2009 | 9.533 | 9.613 | 9.292 | 9.468 | 11,909,660 | -0.04(-0.44%) |
Jan 26, 2009 | 9.418 | 9.598 | 9.372 | 9.510 | 15,000,847 | +0.15(+1.55%) |
Jan 23, 2009 | 9.338 | 9.407 | 9.224 | 9.365 | 15,390,655 | -0.13(-1.33%) |
Jan 22, 2009 | 9.357 | 9.540 | 9.327 | 9.491 | 13,147,935 | +0.04(+0.44%) |
Jan 21, 2009 | 9.319 | 9.476 | 8.548 | 9.449 | 17,219,638 | +0.13(+1.39%) |
Jan 20, 2009 | 9.498 | 9.613 | 9.292 | 9.319 | 14,043,424 | -0.21(-2.20%) |
Jan 16, 2009 | 9.445 | 9.568 | 9.296 | 9.529 | 0 | +0.18(+1.92%) |
Jan 15, 2009 | 9.235 | 9.380 | 9.098 | 9.350 | 18,036,802 | +0.10(+1.11%) |
Jan 14, 2009 | 9.353 | 9.521 | 9.216 | 9.247 | 20,311,734 | -0.19(-1.98%) |
Jan 13, 2009 | 9.361 | 9.502 | 9.346 | 9.434 | 20,395,266 | +0.08(+0.86%) |
Jan 12, 2009 | 9.472 | 9.525 | 9.311 | 9.353 | 16,201,415 | -0.11(-1.21%) |
Jan 09, 2009 | 9.670 | 9.712 | 9.445 | 9.468 | 18,523,922 | -0.12(-1.27%) |
Jan 08, 2009 | 9.750 | 9.804 | 9.502 | 9.590 | 24,618,774 | -0.18(-1.80%) |
Jan 07, 2009 | 9.640 | 9.945 | 9.640 | 9.766 | 18,548,328 | +0.09(+0.91%) |
Jan 06, 2009 | 10.21 | 10.28 | 9.636 | 9.678 | 27,856,032 | -0.50(-4.91%) |
Jan 05, 2009 | 10.10 | 10.22 | 10.01 | 10.18 | 12,855,786 | +0.05(+0.49%) |
Jan 02, 2009 | 10.11 | 10.18 | 9.972 | 10.13 | 0 | +0.05(+0.49%) |
Jan 01, 2009 | 9.953 | 10.12 | 9.827 | 10.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.953 | 10.12 | 9.827 | 10.08 | 13,977,670 | +0.14(+1.42%) |
Dec 30, 2008 | 9.739 | 9.996 | 9.548 | 9.937 | 11,196,804 | +0.24(+2.48%) |
Dec 29, 2008 | 9.640 | 9.724 | 9.571 | 9.697 | 9,655,051 | +0.04(+0.43%) |
Dec 26, 2008 | 9.712 | 9.720 | 9.601 | 9.655 | 4,304,721 | +0.02(+0.16%) |
Dec 24, 2008 | 9.701 | 9.701 | 9.594 | 9.640 | 3,133,759 | -0.01(-0.08%) |
Dec 23, 2008 | 9.788 | 9.834 | 9.598 | 9.647 | 10,279,862 | -0.10(-1.02%) |
Dec 22, 2008 | 9.819 | 9.823 | 9.640 | 9.746 | 15,906,784 | +0.05(+0.47%) |
Dec 19, 2008 | 9.960 | 10.07 | 9.685 | 9.701 | 24,034,946 | -0.23(-2.31%) |
Dec 18, 2008 | 10.07 | 10.15 | 9.827 | 9.930 | 15,089,019 | -0.11(-1.10%) |
Dec 17, 2008 | 9.975 | 10.18 | 9.926 | 10.04 | 14,851,220 | -0.03(-0.34%) |
Dec 16, 2008 | 9.987 | 10.09 | 9.704 | 10.07 | 26,090,432 | +0.28(+2.84%) |
Dec 15, 2008 | 9.609 | 9.865 | 9.498 | 9.796 | 22,330,956 | +0.04(+0.43%) |
Dec 12, 2008 | 9.800 | 9.960 | 9.682 | 9.754 | 20,094,942 | -0.22(-2.22%) |
Dec 11, 2008 | 9.968 | 10.26 | 9.874 | 9.975 | 21,716,910 | -0.05(-0.46%) |
Dec 10, 2008 | 9.777 | 10.08 | 9.724 | 10.02 | 28,369,112 | +0.30(+3.10%) |
Dec 09, 2008 | 9.838 | 9.930 | 9.304 | 9.720 | 53,309,940 | -0.70(-6.74%) |
Dec 08, 2008 | 10.51 | 10.53 | 10.13 | 10.42 | 29,321,636 | -0.04(-0.40%) |
Dec 05, 2008 | 10.17 | 10.50 | 9.960 | 10.46 | 28,368,970 | +0.21(+2.01%) |
Dec 04, 2008 | 10.36 | 10.44 | 10.08 | 10.26 | 28,080,612 | -0.22(-2.11%) |
Dec 03, 2008 | 10.31 | 10.55 | 10.14 | 10.48 | 25,505,068 | +0.25(+2.42%) |
Dec 02, 2008 | 10.45 | 10.50 | 10.13 | 10.23 | 25,096,380 | -0.07(-0.70%) |
Dec 01, 2008 | 10.37 | 10.61 | 10.30 | 10.30 | 19,627,392 | -0.25(-2.39%) |
Nov 28, 2008 | 10.56 | 10.65 | 10.49 | 10.56 | 5,750,079 | -0.02(-0.18%) |
Nov 26, 2008 | 10.36 | 10.62 | 10.32 | 10.57 | 15,249,288 | +0.07(+0.65%) |
Nov 25, 2008 | 10.45 | 10.62 | 10.25 | 10.51 | 26,144,966 | +0.22(+2.15%) |
Nov 24, 2008 | 10.12 | 10.45 | 9.995 | 10.28 | 24,182,314 | +0.28(+2.82%) |
Nov 21, 2008 | 9.514 | 10.06 | 9.224 | 10.00 | 33,276,572 | +0.66(+7.07%) |
Nov 20, 2008 | 10.09 | 10.24 | 9.235 | 9.342 | 36,334,568 | -0.81(-7.97%) |
Nov 19, 2008 | 10.42 | 10.60 | 10.14 | 10.15 | 26,827,294 | -0.14(-1.41%) |
Nov 18, 2008 | 10.25 | 10.42 | 10.07 | 10.30 | 22,345,780 | +0.05(+0.52%) |
Nov 17, 2008 | 10.61 | 10.67 | 10.24 | 10.24 | 20,674,180 | -0.45(-4.21%) |
Nov 14, 2008 | 10.49 | 11.08 | 10.37 | 10.69 | 0 | +0.03(+0.25%) |
Nov 13, 2008 | 10.29 | 10.67 | 9.922 | 10.67 | 25,719,970 | +0.44(+4.33%) |
Nov 12, 2008 | 10.32 | 10.49 | 10.09 | 10.22 | 26,017,780 | -0.36(-3.39%) |
Nov 11, 2008 | 10.46 | 10.70 | 10.29 | 10.58 | 17,740,858 | +0.12(+1.17%) |
Nov 10, 2008 | 10.64 | 10.67 | 10.36 | 10.46 | 12,669,261 | -0.04(-0.40%) |
Nov 07, 2008 | 10.42 | 10.53 | 10.24 | 10.50 | 14,633,625 | +0.20(+1.96%) |
Nov 06, 2008 | 10.23 | 10.52 | 10.23 | 10.30 | 21,480,744 | +0.11(+1.09%) |
Nov 05, 2008 | 10.53 | 10.57 | 10.12 | 10.19 | 19,484,358 | -0.41(-3.85%) |
Nov 04, 2008 | 10.55 | 10.70 | 10.43 | 10.60 | 16,147,767 | +0.17(+1.65%) |