Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.62 | 10.84 | 10.52 | 10.58 | 0 | -0.08(-0.74%) |
Jan 29, 2009 | 10.44 | 10.77 | 10.38 | 10.66 | 1,517,988 | +0.18(+1.75%) |
Jan 28, 2009 | 10.79 | 11.04 | 10.38 | 10.47 | 2,300,700 | +0.03(+0.32%) |
Jan 27, 2009 | 10.38 | 10.51 | 10.25 | 10.44 | 1,719,677 | +0.11(+1.05%) |
Jan 26, 2009 | 10.11 | 10.39 | 10.11 | 10.33 | 1,420,622 | +0.19(+1.85%) |
Jan 23, 2009 | 10.01 | 10.19 | 9.931 | 10.14 | 1,281,123 | -0.01(-0.08%) |
Jan 22, 2009 | 10.06 | 10.23 | 9.943 | 10.15 | 1,564,561 | -0.09(-0.85%) |
Jan 21, 2009 | 10.09 | 10.26 | 9.885 | 10.24 | 1,418,796 | +0.25(+2.46%) |
Jan 20, 2009 | 10.24 | 10.37 | 9.989 | 9.993 | 1,512,008 | -0.33(-3.15%) |
Jan 16, 2009 | 10.13 | 10.37 | 10.13 | 10.32 | 0 | +0.30(+3.00%) |
Jan 15, 2009 | 9.985 | 10.08 | 9.801 | 10.02 | 1,873,463 | -0.00(-0.04%) |
Jan 14, 2009 | 9.947 | 10.17 | 9.855 | 10.02 | 1,653,856 | -0.06(-0.58%) |
Jan 13, 2009 | 10.11 | 10.13 | 9.960 | 10.08 | 1,154,099 | -0.02(-0.21%) |
Jan 12, 2009 | 10.09 | 10.15 | 9.972 | 10.10 | 874,487 | +0.08(+0.79%) |
Jan 09, 2009 | 10.07 | 10.13 | 9.864 | 10.02 | 1,256,894 | -0.14(-1.35%) |
Jan 08, 2009 | 10.08 | 10.24 | 9.997 | 10.16 | 1,314,047 | +0.03(+0.33%) |
Jan 07, 2009 | 10.09 | 10.26 | 9.993 | 10.13 | 2,491,492 | -0.03(-0.33%) |
Jan 06, 2009 | 10.43 | 10.48 | 10.14 | 10.16 | 1,989,954 | -0.25(-2.44%) |
Jan 05, 2009 | 10.26 | 10.41 | 10.13 | 10.41 | 1,684,657 | +0.11(+1.09%) |
Jan 02, 2009 | 10.21 | 10.33 | 10.14 | 10.30 | 0 | +0.12(+1.19%) |
Jan 01, 2009 | 10.04 | 10.21 | 10.01 | 10.18 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.04 | 10.21 | 10.01 | 10.18 | 1,400,307 | +0.18(+1.75%) |
Dec 30, 2008 | 9.822 | 10.01 | 9.772 | 10.01 | 1,133,519 | +0.28(+2.83%) |
Dec 29, 2008 | 9.785 | 9.847 | 9.482 | 9.730 | 1,397,707 | -0.08(-0.77%) |
Dec 26, 2008 | 9.735 | 9.814 | 9.705 | 9.805 | 0 | +0.07(+0.73%) |
Dec 24, 2008 | 9.651 | 9.780 | 9.547 | 9.735 | 681,304 | +0.10(+0.99%) |
Dec 23, 2008 | 9.893 | 9.960 | 9.618 | 9.639 | 1,460,020 | -0.20(-2.08%) |
Dec 22, 2008 | 9.789 | 9.843 | 9.559 | 9.843 | 1,400,631 | +0.07(+0.68%) |
Dec 19, 2008 | 9.997 | 10.09 | 9.710 | 9.776 | 2,635,892 | -0.16(-1.59%) |
Dec 18, 2008 | 9.839 | 9.981 | 9.747 | 9.935 | 1,739,502 | +0.10(+1.02%) |
Dec 17, 2008 | 9.897 | 9.988 | 9.789 | 9.835 | 1,906,293 | -0.20(-1.95%) |
Dec 16, 2008 | 9.847 | 10.05 | 9.780 | 10.03 | 2,892,016 | +0.25(+2.51%) |
Dec 15, 2008 | 9.835 | 9.914 | 9.622 | 9.785 | 1,685,098 | +0.00(+0.00%) |
Dec 12, 2008 | 9.526 | 9.835 | 9.405 | 9.785 | 0 | +0.18(+1.87%) |
Dec 11, 2008 | 9.718 | 9.964 | 9.493 | 9.605 | 2,162,250 | -0.23(-2.29%) |
Dec 10, 2008 | 9.714 | 9.931 | 9.622 | 9.830 | 2,889,982 | +0.20(+2.08%) |
Dec 09, 2008 | 9.539 | 9.855 | 9.489 | 9.630 | 2,394,692 | +0.08(+0.83%) |
Dec 08, 2008 | 9.780 | 10.01 | 9.455 | 9.551 | 2,002,918 | -0.05(-0.52%) |
Dec 05, 2008 | 8.934 | 9.630 | 8.880 | 9.601 | 0 | +0.53(+5.84%) |
Dec 04, 2008 | 9.409 | 9.409 | 8.880 | 9.072 | 1,863,655 | -0.47(-4.94%) |
Dec 03, 2008 | 9.255 | 9.635 | 9.188 | 9.543 | 2,324,867 | +0.17(+1.78%) |
Dec 02, 2008 | 9.293 | 9.464 | 9.076 | 9.376 | 1,904,748 | +0.20(+2.23%) |
Dec 01, 2008 | 9.509 | 9.739 | 9.155 | 9.172 | 1,721,004 | -0.57(-5.82%) |
Nov 28, 2008 | 9.580 | 9.776 | 9.489 | 9.739 | 834,005 | +0.13(+1.30%) |
Nov 26, 2008 | 9.660 | 9.697 | 9.376 | 9.614 | 1,869,253 | -0.10(-0.99%) |
Nov 25, 2008 | 9.876 | 9.951 | 9.493 | 9.710 | 2,147,241 | +0.00(+0.00%) |
Nov 24, 2008 | 9.876 | 9.918 | 9.459 | 9.710 | 2,063,789 | -0.07(-0.68%) |
Nov 21, 2008 | 9.230 | 9.785 | 8.934 | 9.776 | 2,789,577 | +0.74(+8.21%) |
Nov 20, 2008 | 9.364 | 9.664 | 8.980 | 9.034 | 2,394,224 | -0.54(-5.66%) |
Nov 19, 2008 | 9.785 | 9.960 | 9.489 | 9.576 | 2,552,152 | -0.11(-1.12%) |
Nov 18, 2008 | 9.689 | 9.981 | 9.301 | 9.685 | 2,264,843 | -0.01(-0.13%) |
Nov 17, 2008 | 9.526 | 10.04 | 9.489 | 9.697 | 1,853,441 | +0.10(+1.09%) |
Nov 14, 2008 | 9.805 | 10.01 | 9.422 | 9.593 | 0 | -0.35(-3.52%) |
Nov 13, 2008 | 9.255 | 9.976 | 9.184 | 9.943 | 2,250,369 | +0.77(+8.36%) |
Nov 12, 2008 | 9.418 | 9.514 | 9.047 | 9.176 | 1,915,243 | -0.42(-4.35%) |
Nov 11, 2008 | 9.339 | 9.801 | 9.193 | 9.593 | 2,187,951 | -0.35(-3.56%) |
Nov 10, 2008 | 9.785 | 10.01 | 9.772 | 9.947 | 1,359,285 | +0.15(+1.58%) |
Nov 07, 2008 | 9.635 | 9.922 | 9.559 | 9.793 | 0 | +0.25(+2.67%) |
Nov 06, 2008 | 9.647 | 9.818 | 9.484 | 9.539 | 1,734,676 | -0.12(-1.21%) |
Nov 05, 2008 | 9.739 | 10.03 | 9.614 | 9.655 | 1,341,420 | -0.28(-2.77%) |
Nov 04, 2008 | 10.11 | 10.21 | 9.772 | 9.931 | 1,154,862 | +0.01(+0.08%) |