Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.715 | 9.928 | 9.404 | 9.518 | 0 | -0.12(-1.28%) |
Jan 29, 2009 | 10.45 | 10.45 | 9.582 | 9.641 | 4,870,270 | -0.97(-9.17%) |
Jan 28, 2009 | 9.977 | 10.64 | 9.933 | 10.61 | 4,333,197 | +0.79(+8.04%) |
Jan 27, 2009 | 9.567 | 9.873 | 9.473 | 9.824 | 2,679,173 | +0.29(+3.06%) |
Jan 26, 2009 | 9.666 | 9.957 | 9.301 | 9.533 | 3,051,704 | -0.11(-1.13%) |
Jan 23, 2009 | 9.256 | 9.641 | 9.108 | 9.641 | 4,436,349 | +0.24(+2.52%) |
Jan 22, 2009 | 9.814 | 9.814 | 9.240 | 9.404 | 7,384,419 | -0.56(-5.60%) |
Jan 21, 2009 | 9.464 | 10.06 | 8.930 | 9.962 | 5,855,977 | +0.83(+9.09%) |
Jan 20, 2009 | 9.977 | 9.977 | 9.088 | 9.133 | 6,691,107 | -1.06(-10.37%) |
Jan 16, 2009 | 10.02 | 10.20 | 9.508 | 10.19 | 0 | +0.27(+2.74%) |
Jan 15, 2009 | 9.538 | 10.19 | 9.063 | 9.918 | 5,354,950 | +0.46(+4.86%) |
Jan 14, 2009 | 9.750 | 9.943 | 9.385 | 9.459 | 6,561,194 | -0.48(-4.87%) |
Jan 13, 2009 | 9.691 | 10.10 | 9.483 | 9.943 | 3,945,763 | +0.31(+3.18%) |
Jan 12, 2009 | 9.972 | 10.12 | 9.498 | 9.636 | 5,084,081 | -0.39(-3.84%) |
Jan 09, 2009 | 10.59 | 10.75 | 9.992 | 10.02 | 4,586,255 | -0.52(-4.92%) |
Jan 08, 2009 | 10.66 | 10.76 | 10.35 | 10.54 | 4,250,196 | -0.16(-1.48%) |
Jan 07, 2009 | 10.86 | 11.09 | 10.57 | 10.70 | 4,115,205 | -0.47(-4.24%) |
Jan 06, 2009 | 10.61 | 11.27 | 10.41 | 11.17 | 5,713,168 | +0.58(+5.45%) |
Jan 05, 2009 | 10.94 | 11.05 | 10.53 | 10.59 | 4,374,153 | -0.38(-3.42%) |
Jan 02, 2009 | 11.49 | 11.56 | 10.87 | 10.97 | 0 | -0.46(-4.06%) |
Jan 01, 2009 | 11.21 | 11.58 | 11.10 | 11.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.21 | 11.58 | 11.10 | 11.43 | 4,895,509 | +0.19(+1.67%) |
Dec 30, 2008 | 11.26 | 11.35 | 10.88 | 11.25 | 3,395,757 | +0.14(+1.29%) |
Dec 29, 2008 | 11.58 | 11.58 | 10.96 | 11.10 | 3,210,968 | -0.48(-4.14%) |
Dec 26, 2008 | 11.62 | 11.79 | 11.48 | 11.58 | 0 | -0.03(-0.30%) |
Dec 24, 2008 | 11.96 | 12.01 | 11.57 | 11.62 | 1,479,347 | -0.36(-3.01%) |
Dec 23, 2008 | 11.91 | 12.10 | 11.67 | 11.98 | 3,938,322 | +0.12(+1.04%) |
Dec 22, 2008 | 12.15 | 12.18 | 11.32 | 11.85 | 5,196,994 | -0.27(-2.20%) |
Dec 19, 2008 | 11.51 | 12.14 | 11.51 | 12.12 | 7,262,384 | +0.75(+6.60%) |
Dec 18, 2008 | 11.81 | 11.98 | 11.27 | 11.37 | 6,129,625 | -0.48(-4.08%) |
Dec 17, 2008 | 11.06 | 12.18 | 10.75 | 11.85 | 7,589,812 | +0.30(+2.61%) |
Dec 16, 2008 | 10.16 | 11.55 | 10.08 | 11.55 | 8,560,742 | +1.46(+14.43%) |
Dec 15, 2008 | 9.992 | 10.31 | 9.681 | 10.10 | 4,778,591 | -0.19(-1.87%) |
Dec 12, 2008 | 9.335 | 10.33 | 9.305 | 10.29 | 0 | +0.87(+9.29%) |
Dec 11, 2008 | 10.80 | 11.03 | 9.315 | 9.414 | 9,089,133 | -1.68(-15.18%) |
Dec 10, 2008 | 10.53 | 11.16 | 10.34 | 11.10 | 5,718,311 | +0.84(+8.18%) |
Dec 09, 2008 | 10.78 | 11.00 | 9.794 | 10.26 | 5,604,376 | -0.85(-7.69%) |
Dec 08, 2008 | 10.23 | 11.11 | 10.22 | 11.11 | 6,805,410 | +0.94(+9.28%) |
Dec 05, 2008 | 8.871 | 10.25 | 8.871 | 10.17 | 0 | +0.98(+10.70%) |
Dec 04, 2008 | 9.138 | 9.701 | 8.965 | 9.187 | 5,872,844 | -0.11(-1.17%) |
Dec 03, 2008 | 8.688 | 9.503 | 8.416 | 9.296 | 6,513,696 | +0.37(+4.09%) |
Dec 02, 2008 | 8.120 | 8.940 | 8.076 | 8.930 | 7,253,793 | +0.93(+11.60%) |
Dec 01, 2008 | 9.878 | 9.878 | 7.913 | 8.002 | 5,367,770 | -1.97(-19.76%) |
Nov 28, 2008 | 10.19 | 10.22 | 9.765 | 9.972 | 2,376,062 | -0.34(-3.30%) |
Nov 26, 2008 | 10.25 | 10.47 | 9.883 | 10.31 | 4,412,914 | -0.05(-0.48%) |
Nov 25, 2008 | 10.03 | 10.42 | 9.631 | 10.36 | 6,448,658 | +0.35(+3.50%) |
Nov 24, 2008 | 8.683 | 10.15 | 8.347 | 10.01 | 8,365,239 | +1.47(+17.17%) |
Nov 21, 2008 | 7.913 | 8.604 | 7.606 | 8.545 | 8,386,353 | +0.90(+11.83%) |
Nov 20, 2008 | 7.690 | 8.594 | 7.409 | 7.641 | 8,498,831 | -0.38(-4.74%) |
Nov 19, 2008 | 8.767 | 9.009 | 7.789 | 8.021 | 6,181,245 | -0.93(-10.38%) |
Nov 18, 2008 | 8.891 | 9.276 | 8.402 | 8.950 | 4,698,528 | -0.06(-0.66%) |
Nov 17, 2008 | 9.493 | 9.627 | 8.989 | 9.009 | 3,822,747 | -0.49(-5.15%) |
Nov 14, 2008 | 10.17 | 10.17 | 9.389 | 9.498 | 0 | -0.88(-8.52%) |
Nov 13, 2008 | 9.389 | 10.50 | 8.965 | 10.38 | 6,901,120 | +0.94(+9.94%) |
Nov 12, 2008 | 9.691 | 9.898 | 9.325 | 9.444 | 4,471,808 | -0.32(-3.24%) |
Nov 11, 2008 | 9.775 | 10.17 | 9.617 | 9.760 | 3,385,393 | -0.03(-0.35%) |
Nov 10, 2008 | 10.62 | 10.92 | 9.706 | 9.794 | 3,368,060 | -0.68(-6.46%) |
Nov 07, 2008 | 10.00 | 10.62 | 9.710 | 10.47 | 0 | +0.51(+5.11%) |
Nov 06, 2008 | 10.30 | 10.44 | 9.918 | 9.962 | 2,985,092 | -0.31(-2.98%) |
Nov 05, 2008 | 11.28 | 11.31 | 10.21 | 10.27 | 3,666,435 | -1.08(-9.53%) |
Nov 04, 2008 | 11.24 | 11.50 | 10.93 | 11.35 | 2,457,770 | +0.20(+1.82%) |