Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.15 | 10.29 | 9.714 | 9.868 | 0 | -0.27(-2.64%) |
Jan 29, 2009 | 10.75 | 10.80 | 10.05 | 10.14 | 571,755 | -0.73(-6.68%) |
Jan 28, 2009 | 10.89 | 11.01 | 10.79 | 10.86 | 687,809 | +0.03(+0.27%) |
Jan 27, 2009 | 10.97 | 11.01 | 10.71 | 10.83 | 354,541 | -0.02(-0.22%) |
Jan 26, 2009 | 11.13 | 11.14 | 10.69 | 10.86 | 589,102 | -0.18(-1.62%) |
Jan 23, 2009 | 10.95 | 11.16 | 10.65 | 11.03 | 463,446 | +0.00(+0.00%) |
Jan 22, 2009 | 11.52 | 11.65 | 10.82 | 11.03 | 474,108 | -0.52(-4.53%) |
Jan 21, 2009 | 11.12 | 11.59 | 10.89 | 11.56 | 463,708 | +0.55(+4.97%) |
Jan 20, 2009 | 11.63 | 11.67 | 10.77 | 11.01 | 400,168 | -0.61(-5.23%) |
Jan 16, 2009 | 11.63 | 11.75 | 11.02 | 11.62 | 351,949 | +0.00(+0.00%) |
Jan 15, 2009 | 11.64 | 11.79 | 10.88 | 11.62 | 725,091 | -0.21(-1.81%) |
Jan 14, 2009 | 12.14 | 12.27 | 11.51 | 11.83 | 473,592 | -0.45(-3.68%) |
Jan 13, 2009 | 12.28 | 12.36 | 11.94 | 12.28 | 527,492 | -0.06(-0.48%) |
Jan 12, 2009 | 12.77 | 12.81 | 12.11 | 12.34 | 603,245 | -0.47(-3.67%) |
Jan 09, 2009 | 13.57 | 13.57 | 12.73 | 12.81 | 400,791 | -0.67(-4.99%) |
Jan 08, 2009 | 13.09 | 13.49 | 12.40 | 13.49 | 992,797 | +0.36(+2.72%) |
Jan 07, 2009 | 13.78 | 13.78 | 12.98 | 13.13 | 836,054 | -0.65(-4.75%) |
Jan 06, 2009 | 13.30 | 14.13 | 13.30 | 13.78 | 847,697 | +0.46(+3.49%) |
Jan 05, 2009 | 13.18 | 13.37 | 12.90 | 13.32 | 648,279 | +0.19(+1.45%) |
Jan 02, 2009 | 13.01 | 13.18 | 12.58 | 13.13 | 0 | +0.26(+2.03%) |
Jan 01, 2009 | 12.51 | 12.95 | 12.51 | 12.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.51 | 12.95 | 12.51 | 12.87 | 475,136 | +0.42(+3.35%) |
Dec 30, 2008 | 12.04 | 12.48 | 11.93 | 12.45 | 546,385 | +0.49(+4.13%) |
Dec 29, 2008 | 11.82 | 11.98 | 11.71 | 11.96 | 470,427 | +0.05(+0.45%) |
Dec 26, 2008 | 11.89 | 11.93 | 11.66 | 11.90 | 581,560 | +0.18(+1.52%) |
Dec 24, 2008 | 11.81 | 11.81 | 11.65 | 11.73 | 167,633 | +0.07(+0.56%) |
Dec 23, 2008 | 12.21 | 12.21 | 11.58 | 11.66 | 417,186 | -0.39(-3.21%) |
Dec 22, 2008 | 12.65 | 12.67 | 11.83 | 12.05 | 541,918 | -0.51(-4.03%) |
Dec 19, 2008 | 12.43 | 12.76 | 12.27 | 12.55 | 442,433 | +0.30(+2.43%) |
Dec 18, 2008 | 12.08 | 12.68 | 12.03 | 12.26 | 436,479 | +0.28(+2.34%) |
Dec 17, 2008 | 10.89 | 12.13 | 10.86 | 11.98 | 535,940 | +1.02(+9.35%) |
Dec 16, 2008 | 11.11 | 11.26 | 10.88 | 10.95 | 756,785 | +0.01(+0.05%) |
Dec 15, 2008 | 11.23 | 11.39 | 10.72 | 10.95 | 448,446 | -0.16(-1.45%) |
Dec 12, 2008 | 10.52 | 11.28 | 10.45 | 11.11 | 569,220 | +0.23(+2.08%) |
Dec 11, 2008 | 11.65 | 11.79 | 10.65 | 10.88 | 334,358 | -0.77(-6.64%) |
Dec 10, 2008 | 11.29 | 11.86 | 11.18 | 11.65 | 340,766 | +0.36(+3.16%) |
Dec 09, 2008 | 11.69 | 12.33 | 10.98 | 11.30 | 812,838 | -0.25(-2.17%) |
Dec 08, 2008 | 10.89 | 11.87 | 10.89 | 11.55 | 656,072 | +1.13(+10.86%) |
Dec 05, 2008 | 10.27 | 10.51 | 10.05 | 10.42 | 643,479 | -0.01(-0.11%) |
Dec 04, 2008 | 9.743 | 10.83 | 9.743 | 10.43 | 701,324 | +0.70(+7.16%) |
Dec 03, 2008 | 9.523 | 9.999 | 9.470 | 9.731 | 491,828 | -0.03(-0.30%) |
Dec 02, 2008 | 9.440 | 9.880 | 9.249 | 9.761 | 496,029 | +0.42(+4.46%) |
Dec 01, 2008 | 10.04 | 10.11 | 9.303 | 9.345 | 342,522 | -0.77(-7.65%) |
Nov 28, 2008 | 9.970 | 10.24 | 9.970 | 10.12 | 299,064 | -0.09(-0.87%) |
Nov 26, 2008 | 9.452 | 10.38 | 9.380 | 10.21 | 574,897 | +0.68(+7.19%) |
Nov 25, 2008 | 9.261 | 9.827 | 9.261 | 9.523 | 527,082 | +0.35(+3.76%) |
Nov 24, 2008 | 8.845 | 9.392 | 8.708 | 9.178 | 526,766 | +0.52(+6.05%) |
Nov 21, 2008 | 8.726 | 8.898 | 8.208 | 8.654 | 569,626 | -0.21(-2.35%) |
Nov 20, 2008 | 9.416 | 9.577 | 8.767 | 8.862 | 761,813 | -0.48(-5.10%) |
Nov 19, 2008 | 10.34 | 10.34 | 9.309 | 9.339 | 491,835 | -0.98(-9.46%) |
Nov 18, 2008 | 10.19 | 10.50 | 9.934 | 10.31 | 542,946 | -0.02(-0.23%) |
Nov 17, 2008 | 10.01 | 10.67 | 9.976 | 10.34 | 441,091 | +0.15(+1.52%) |
Nov 14, 2008 | 10.71 | 10.96 | 10.09 | 10.18 | 404,562 | -0.74(-6.76%) |
Nov 13, 2008 | 10.40 | 10.93 | 9.892 | 10.92 | 1,232,387 | +0.23(+2.17%) |
Nov 12, 2008 | 11.24 | 11.52 | 10.56 | 10.69 | 658,306 | -0.44(-3.96%) |
Nov 11, 2008 | 10.92 | 11.40 | 10.80 | 11.13 | 722,816 | +0.24(+2.24%) |
Nov 10, 2008 | 11.11 | 11.65 | 10.80 | 10.89 | 398,395 | -0.34(-3.02%) |
Nov 07, 2008 | 11.11 | 11.51 | 10.95 | 11.23 | 396,055 | +0.36(+3.29%) |
Nov 06, 2008 | 11.67 | 11.74 | 10.86 | 10.87 | 612,516 | -0.99(-8.33%) |
Nov 05, 2008 | 12.66 | 12.79 | 11.77 | 11.86 | 500,557 | -0.86(-6.79%) |
Nov 04, 2008 | 12.52 | 13.02 | 12.45 | 12.72 | 813,371 | +0.36(+2.94%) |