Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.77 | 11.07 | 9.801 | 10.00 | 0 | -0.68(-6.37%) |
Jan 29, 2009 | 10.34 | 10.92 | 10.28 | 10.68 | 5,951,525 | -0.10(-0.90%) |
Jan 28, 2009 | 10.03 | 10.98 | 9.860 | 10.78 | 6,479,725 | +1.00(+10.28%) |
Jan 27, 2009 | 9.320 | 9.812 | 9.239 | 9.774 | 3,528,619 | +0.54(+5.85%) |
Jan 26, 2009 | 9.525 | 9.790 | 9.004 | 9.234 | 3,033,497 | -0.25(-2.62%) |
Jan 23, 2009 | 8.791 | 9.623 | 8.666 | 9.482 | 3,849,711 | +0.53(+5.98%) |
Jan 22, 2009 | 9.207 | 9.612 | 8.515 | 8.947 | 7,147,058 | +0.21(+2.41%) |
Jan 21, 2009 | 7.937 | 8.737 | 7.861 | 8.737 | 2,737,931 | +0.95(+12.14%) |
Jan 20, 2009 | 8.537 | 8.645 | 7.791 | 7.791 | 3,491,262 | -0.96(-10.99%) |
Jan 16, 2009 | 8.899 | 9.336 | 8.256 | 8.753 | 0 | -0.03(-0.37%) |
Jan 15, 2009 | 8.531 | 9.136 | 8.191 | 8.785 | 2,683,350 | +0.04(+0.49%) |
Jan 14, 2009 | 9.018 | 9.104 | 8.553 | 8.742 | 2,809,005 | -0.41(-4.43%) |
Jan 13, 2009 | 8.866 | 9.390 | 8.812 | 9.147 | 2,532,671 | +0.21(+2.36%) |
Jan 12, 2009 | 9.607 | 9.607 | 8.672 | 8.937 | 3,942,774 | -0.69(-7.18%) |
Jan 09, 2009 | 10.15 | 10.21 | 9.574 | 9.628 | 2,768,270 | -0.41(-4.04%) |
Jan 08, 2009 | 9.947 | 10.54 | 9.925 | 10.03 | 3,249,549 | +0.09(+0.92%) |
Jan 07, 2009 | 10.25 | 10.27 | 9.817 | 9.942 | 3,208,922 | -0.43(-4.12%) |
Jan 06, 2009 | 9.693 | 10.48 | 9.677 | 10.37 | 3,304,595 | +0.69(+7.15%) |
Jan 05, 2009 | 9.720 | 10.00 | 9.493 | 9.677 | 1,768,136 | -0.05(-0.56%) |
Jan 02, 2009 | 9.315 | 9.817 | 9.072 | 9.731 | 0 | +0.48(+5.14%) |
Jan 01, 2009 | 8.899 | 9.407 | 8.856 | 9.255 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.899 | 9.407 | 8.856 | 9.255 | 3,452,642 | +0.34(+3.82%) |
Dec 30, 2008 | 8.893 | 8.985 | 8.602 | 8.915 | 3,703,753 | +0.11(+1.23%) |
Dec 29, 2008 | 9.131 | 9.304 | 8.558 | 8.807 | 2,241,344 | -0.37(-4.06%) |
Dec 26, 2008 | 9.363 | 9.498 | 9.023 | 9.180 | 800,446 | -0.19(-2.02%) |
Dec 24, 2008 | 9.196 | 9.428 | 9.088 | 9.369 | 757,204 | +0.10(+1.05%) |
Dec 23, 2008 | 9.471 | 9.747 | 9.228 | 9.272 | 2,589,167 | -0.07(-0.75%) |
Dec 22, 2008 | 9.774 | 9.887 | 9.288 | 9.342 | 2,372,721 | -0.40(-4.10%) |
Dec 19, 2008 | 9.855 | 9.985 | 9.580 | 9.742 | 2,287,314 | +0.00(+0.00%) |
Dec 18, 2008 | 10.30 | 10.38 | 9.590 | 9.742 | 2,433,321 | -0.56(-5.45%) |
Dec 17, 2008 | 9.985 | 10.48 | 9.601 | 10.30 | 3,828,243 | +0.26(+2.64%) |
Dec 16, 2008 | 9.952 | 10.09 | 9.558 | 10.04 | 4,821,170 | +0.55(+5.75%) |
Dec 15, 2008 | 10.34 | 10.35 | 9.196 | 9.493 | 3,234,965 | -0.85(-8.25%) |
Dec 12, 2008 | 9.677 | 10.48 | 9.558 | 10.35 | 2,054,118 | +0.52(+5.34%) |
Dec 11, 2008 | 10.17 | 10.65 | 9.682 | 9.823 | 2,748,818 | -0.45(-4.37%) |
Dec 10, 2008 | 9.996 | 10.79 | 9.947 | 10.27 | 3,430,112 | +0.29(+2.92%) |
Dec 09, 2008 | 10.05 | 10.44 | 9.850 | 9.979 | 2,122,313 | -0.17(-1.65%) |
Dec 08, 2008 | 10.64 | 11.03 | 9.628 | 10.15 | 5,145,811 | -0.37(-3.49%) |
Dec 05, 2008 | 9.380 | 10.51 | 9.261 | 10.51 | 3,885,911 | +0.93(+9.70%) |
Dec 04, 2008 | 9.126 | 10.27 | 9.007 | 9.585 | 4,538,499 | +0.35(+3.80%) |
Dec 03, 2008 | 8.928 | 9.396 | 8.737 | 9.234 | 5,936,420 | -0.02(-0.18%) |
Dec 02, 2008 | 9.277 | 9.482 | 8.494 | 9.250 | 5,862,337 | +0.11(+1.18%) |
Dec 01, 2008 | 11.49 | 11.49 | 9.023 | 9.142 | 6,389,425 | -2.73(-22.99%) |
Nov 28, 2008 | 11.12 | 11.87 | 10.83 | 11.87 | 1,927,516 | +0.55(+4.87%) |
Nov 26, 2008 | 9.677 | 11.36 | 9.471 | 11.32 | 5,006,270 | +1.50(+15.24%) |
Nov 25, 2008 | 9.401 | 9.909 | 8.937 | 9.823 | 3,713,188 | +0.52(+5.64%) |
Nov 24, 2008 | 7.851 | 9.520 | 7.726 | 9.299 | 3,832,950 | +1.57(+20.35%) |
Nov 21, 2008 | 7.143 | 7.840 | 6.775 | 7.726 | 5,046,736 | +0.69(+9.83%) |
Nov 20, 2008 | 7.429 | 7.861 | 6.981 | 7.035 | 5,559,095 | -0.48(-6.33%) |
Nov 19, 2008 | 8.272 | 8.439 | 7.499 | 7.510 | 2,418,183 | -0.79(-9.51%) |
Nov 18, 2008 | 8.645 | 8.801 | 7.840 | 8.299 | 3,948,706 | -0.25(-2.91%) |
Nov 17, 2008 | 9.093 | 9.207 | 8.526 | 8.548 | 5,079,277 | -0.71(-7.70%) |
Nov 14, 2008 | 9.742 | 9.828 | 9.218 | 9.261 | 0 | -0.73(-7.35%) |
Nov 13, 2008 | 9.115 | 9.996 | 8.439 | 9.996 | 3,714,797 | +0.94(+10.38%) |
Nov 12, 2008 | 9.185 | 9.601 | 8.931 | 9.055 | 3,572,550 | -0.19(-2.05%) |
Nov 11, 2008 | 9.904 | 9.904 | 9.072 | 9.245 | 4,461,575 | -0.51(-5.26%) |
Nov 10, 2008 | 10.64 | 11.55 | 9.245 | 9.758 | 5,795,745 | -0.84(-7.95%) |
Nov 07, 2008 | 10.51 | 10.65 | 10.27 | 10.60 | 1,610,059 | +0.19(+1.87%) |
Nov 06, 2008 | 11.16 | 11.18 | 10.41 | 10.41 | 3,349,029 | -0.75(-6.73%) |
Nov 05, 2008 | 12.39 | 12.41 | 11.02 | 11.16 | 4,236,289 | -2.02(-15.33%) |
Nov 04, 2008 | 12.95 | 13.23 | 12.51 | 13.18 | 3,373,192 | +0.47(+3.70%) |