Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.16 | 11.22 | 10.82 | 10.82 | 0 | -0.22(-1.96%) |
Jan 29, 2009 | 11.12 | 11.25 | 11.02 | 11.04 | 15,224 | -0.48(-4.19%) |
Jan 28, 2009 | 11.30 | 11.64 | 11.30 | 11.52 | 14,383 | +0.41(+3.73%) |
Jan 27, 2009 | 10.84 | 11.16 | 10.84 | 11.11 | 24,832 | +0.33(+3.07%) |
Jan 26, 2009 | 10.81 | 11.04 | 10.74 | 10.78 | 14,129 | +0.05(+0.47%) |
Jan 23, 2009 | 10.19 | 10.85 | 10.19 | 10.73 | 25,704 | +0.37(+3.60%) |
Jan 22, 2009 | 10.32 | 10.47 | 10.12 | 10.36 | 17,607 | -0.23(-2.18%) |
Jan 21, 2009 | 10.45 | 10.59 | 10.18 | 10.59 | 6,308 | +0.30(+2.92%) |
Jan 20, 2009 | 10.70 | 10.73 | 10.29 | 10.29 | 1,173 | -0.75(-6.76%) |
Jan 16, 2009 | 10.81 | 11.04 | 10.76 | 11.03 | 17,661 | +0.46(+4.35%) |
Jan 15, 2009 | 10.36 | 10.70 | 10.13 | 10.57 | 6,716 | +0.22(+2.13%) |
Jan 14, 2009 | 10.35 | 10.35 | 10.35 | 10.35 | 326 | -0.52(-4.74%) |
Jan 13, 2009 | 10.70 | 10.88 | 10.70 | 10.87 | 3,151 | +0.00(+0.04%) |
Jan 12, 2009 | 11.04 | 11.04 | 10.86 | 10.86 | 652 | -0.38(-3.36%) |
Jan 09, 2009 | 11.74 | 11.74 | 11.24 | 11.24 | 3,804 | -0.40(-3.48%) |
Jan 08, 2009 | 11.60 | 11.64 | 11.51 | 11.64 | 47,091 | -0.01(-0.12%) |
Jan 07, 2009 | 12.07 | 12.07 | 11.66 | 11.66 | 49,304 | -0.71(-5.76%) |
Jan 06, 2009 | 11.88 | 12.40 | 11.88 | 12.37 | 3,899 | +0.69(+5.95%) |
Jan 05, 2009 | 11.62 | 11.81 | 11.45 | 11.68 | 7,825 | +0.11(+0.91%) |
Jan 02, 2009 | 11.09 | 11.57 | 11.09 | 11.57 | 0 | +0.46(+4.14%) |
Jan 01, 2009 | 10.92 | 11.16 | 10.92 | 11.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.92 | 11.16 | 10.92 | 11.11 | 15,022 | +0.33(+3.03%) |
Dec 30, 2008 | 10.66 | 10.82 | 10.66 | 10.78 | 3,812 | +0.40(+3.86%) |
Dec 29, 2008 | 10.56 | 10.56 | 10.35 | 10.38 | 3,221 | -0.14(-1.31%) |
Dec 26, 2008 | 10.52 | 10.52 | 10.52 | 10.52 | 419 | +0.03(+0.31%) |
Dec 24, 2008 | 10.49 | 10.49 | 10.48 | 10.49 | 6,303 | +0.10(+0.93%) |
Dec 23, 2008 | 10.72 | 10.76 | 10.35 | 10.39 | 56,560 | -0.11(-1.03%) |
Dec 22, 2008 | 11.18 | 11.18 | 10.50 | 10.50 | 16,520 | -0.77(-6.79%) |
Dec 19, 2008 | 11.09 | 11.31 | 10.99 | 11.27 | 51,769 | +0.33(+3.01%) |
Dec 18, 2008 | 11.72 | 11.72 | 10.77 | 10.94 | 15,511 | -0.88(-7.46%) |
Dec 17, 2008 | 12.82 | 12.82 | 11.37 | 11.82 | 17,809 | +0.35(+3.09%) |
Dec 16, 2008 | 11.30 | 11.46 | 11.25 | 11.46 | 5,543 | +0.43(+3.88%) |
Dec 15, 2008 | 11.15 | 11.15 | 10.90 | 11.04 | 2,669 | -0.25(-2.20%) |
Dec 12, 2008 | 10.60 | 11.30 | 10.47 | 11.28 | 21,215 | +0.19(+1.68%) |
Dec 11, 2008 | 10.76 | 11.10 | 10.76 | 11.10 | 30,541 | +0.20(+1.79%) |
Dec 10, 2008 | 11.11 | 11.17 | 10.88 | 10.90 | 3,747 | +0.23(+2.16%) |
Dec 09, 2008 | 10.12 | 10.98 | 10.12 | 10.67 | 158,317 | +0.50(+4.88%) |
Dec 08, 2008 | 10.24 | 10.36 | 10.02 | 10.18 | 109,739 | +0.23(+2.36%) |
Dec 05, 2008 | 9.583 | 9.946 | 9.325 | 9.941 | 16,283 | +0.26(+2.66%) |
Dec 04, 2008 | 10.03 | 10.03 | 9.629 | 9.684 | 2,825 | -0.75(-7.15%) |
Dec 03, 2008 | 10.12 | 10.45 | 9.909 | 10.43 | 20,215 | +0.56(+5.64%) |
Dec 02, 2008 | 9.831 | 10.02 | 9.633 | 9.872 | 14,927 | +0.15(+1.56%) |
Dec 01, 2008 | 10.09 | 10.10 | 9.721 | 9.721 | 5,869 | -0.83(-7.89%) |
Nov 28, 2008 | 10.53 | 10.56 | 10.45 | 10.55 | 21,302 | +0.49(+4.84%) |
Nov 26, 2008 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Nov 25, 2008 | 10.22 | 10.22 | 10.01 | 10.07 | 8,527 | -0.09(-0.91%) |
Nov 24, 2008 | 9.987 | 10.27 | 9.836 | 10.16 | 13,694 | +0.53(+5.54%) |
Nov 21, 2008 | 9.210 | 9.624 | 9.113 | 9.624 | 34,992 | +0.36(+3.92%) |
Nov 20, 2008 | 9.803 | 9.955 | 9.261 | 9.261 | 116,236 | -0.80(-7.96%) |
Nov 19, 2008 | 10.15 | 10.15 | 10.06 | 10.06 | 869 | -0.20(-1.92%) |
Nov 18, 2008 | 10.81 | 10.81 | 10.26 | 10.26 | 9,021 | -0.83(-7.47%) |
Nov 17, 2008 | 10.85 | 11.09 | 10.85 | 11.09 | 15,648 | -0.14(-1.23%) |
Nov 14, 2008 | 11.31 | 11.47 | 11.05 | 11.22 | 10,477 | -0.40(-3.40%) |
Nov 13, 2008 | 10.94 | 11.62 | 10.65 | 11.62 | 38,788 | +0.21(+1.81%) |
Nov 12, 2008 | 11.74 | 11.74 | 11.40 | 11.41 | 12,172 | -0.61(-5.09%) |
Nov 11, 2008 | 11.99 | 12.03 | 11.96 | 12.03 | 17,389 | -0.24(-1.95%) |
Nov 10, 2008 | 12.89 | 12.89 | 12.23 | 12.26 | 85,427 | -0.34(-2.66%) |
Nov 07, 2008 | 12.55 | 12.76 | 12.55 | 12.60 | 7,238 | +0.11(+0.90%) |
Nov 06, 2008 | 13.22 | 13.22 | 12.49 | 12.49 | 9,999 | -1.26(-9.18%) |
Nov 05, 2008 | 13.75 | 13.75 | 13.75 | 13.75 | 434 | -0.26(-1.82%) |
Nov 04, 2008 | 13.80 | 14.01 | 13.78 | 14.01 | 20,943 | +0.58(+4.30%) |