Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.17 | 10.20 | 9.946 | 9.981 | 0 | -0.22(-2.11%) |
Jan 29, 2009 | 9.905 | 10.20 | 9.905 | 10.20 | 16,299 | +0.06(+0.55%) |
Jan 28, 2009 | 10.14 | 11.07 | 10.14 | 10.14 | 27,276 | -0.44(-4.19%) |
Jan 27, 2009 | 10.59 | 10.73 | 9.860 | 10.58 | 32,915 | +0.32(+3.17%) |
Jan 26, 2009 | 10.90 | 10.90 | 9.735 | 10.26 | 36,115 | -0.76(-6.90%) |
Jan 23, 2009 | 10.73 | 11.02 | 10.73 | 11.02 | 2,413 | +0.15(+1.33%) |
Jan 22, 2009 | 10.96 | 11.16 | 10.67 | 10.87 | 6,624 | -0.48(-4.21%) |
Jan 21, 2009 | 11.30 | 11.35 | 11.30 | 11.35 | 2,338 | +0.31(+2.83%) |
Jan 20, 2009 | 11.25 | 11.30 | 10.96 | 11.04 | 3,655 | -0.21(-1.88%) |
Jan 16, 2009 | 11.11 | 11.27 | 11.11 | 11.25 | 0 | +0.10(+0.94%) |
Jan 15, 2009 | 10.84 | 11.28 | 10.84 | 11.15 | 10,862 | -0.16(-1.44%) |
Jan 14, 2009 | 11.60 | 11.60 | 11.31 | 11.31 | 2,758 | -0.22(-1.89%) |
Jan 13, 2009 | 12.11 | 12.17 | 11.31 | 11.53 | 16,728 | -0.39(-3.28%) |
Jan 12, 2009 | 11.97 | 11.97 | 11.89 | 11.92 | 5,689 | +0.06(+0.49%) |
Jan 09, 2009 | 12.19 | 12.31 | 11.80 | 11.86 | 8,990 | -0.32(-2.62%) |
Jan 08, 2009 | 12.18 | 12.18 | 12.17 | 12.18 | 5,383 | +0.29(+2.44%) |
Jan 07, 2009 | 13.63 | 13.63 | 11.64 | 11.89 | 27,815 | -1.52(-11.33%) |
Jan 06, 2009 | 12.93 | 13.41 | 12.53 | 13.41 | 9,483 | +0.52(+4.01%) |
Jan 05, 2009 | 12.32 | 12.90 | 12.32 | 12.89 | 17,869 | +0.61(+4.97%) |
Jan 02, 2009 | 12.11 | 12.47 | 11.85 | 12.28 | 0 | +0.68(+5.91%) |
Jan 01, 2009 | 11.17 | 12.04 | 11.17 | 11.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.17 | 12.04 | 11.17 | 11.60 | 15,397 | +0.14(+1.21%) |
Dec 30, 2008 | 11.18 | 11.51 | 11.17 | 11.46 | 40,777 | +0.12(+1.05%) |
Dec 29, 2008 | 11.37 | 11.59 | 11.13 | 11.34 | 14,404 | +0.06(+0.51%) |
Dec 26, 2008 | 11.44 | 11.64 | 11.01 | 11.28 | 22,084 | -0.18(-1.60%) |
Dec 24, 2008 | 10.78 | 11.49 | 10.49 | 11.46 | 16,140 | +0.76(+7.06%) |
Dec 23, 2008 | 10.44 | 10.74 | 10.22 | 10.71 | 8,028 | -0.09(-0.85%) |
Dec 22, 2008 | 10.64 | 10.92 | 10.35 | 10.80 | 17,712 | +0.25(+2.34%) |
Dec 19, 2008 | 10.52 | 10.91 | 10.30 | 10.55 | 12,004 | -0.13(-1.21%) |
Dec 18, 2008 | 10.49 | 10.78 | 10.46 | 10.68 | 9,795 | +0.14(+1.36%) |
Dec 17, 2008 | 10.88 | 11.57 | 10.54 | 10.54 | 49,923 | -0.31(-2.89%) |
Dec 16, 2008 | 10.93 | 10.95 | 10.78 | 10.85 | 14,261 | -0.22(-1.95%) |
Dec 15, 2008 | 11.50 | 11.75 | 10.79 | 11.07 | 22,067 | -0.29(-2.56%) |
Dec 12, 2008 | 11.18 | 11.84 | 11.18 | 11.36 | 14,247 | -0.99(-8.04%) |
Dec 11, 2008 | 11.87 | 12.36 | 11.65 | 12.35 | 8,000 | +0.65(+5.56%) |
Dec 10, 2008 | 11.56 | 11.71 | 11.46 | 11.70 | 8,487 | +0.28(+2.42%) |
Dec 09, 2008 | 11.17 | 11.42 | 11.00 | 11.42 | 13,600 | -0.06(-0.54%) |
Dec 08, 2008 | 10.78 | 11.78 | 10.78 | 11.49 | 21,462 | +0.87(+8.21%) |
Dec 05, 2008 | 11.18 | 11.21 | 10.36 | 10.61 | 35,724 | -1.06(-9.06%) |
Dec 04, 2008 | 11.79 | 11.79 | 11.22 | 11.67 | 10,508 | -0.33(-2.75%) |
Dec 03, 2008 | 12.00 | 12.34 | 12.00 | 12.00 | 2,434 | -0.79(-6.18%) |
Dec 02, 2008 | 12.19 | 12.79 | 11.93 | 12.79 | 7,732 | +0.47(+3.78%) |
Dec 01, 2008 | 12.36 | 12.62 | 12.22 | 12.33 | 7,478 | -0.02(-0.20%) |
Nov 28, 2008 | 12.36 | 12.36 | 11.93 | 12.35 | 6,261 | -0.24(-1.91%) |
Nov 26, 2008 | 12.00 | 12.64 | 11.94 | 12.59 | 7,043 | +0.86(+7.29%) |
Nov 25, 2008 | 12.00 | 12.00 | 11.74 | 11.74 | 11,826 | -0.03(-0.30%) |
Nov 24, 2008 | 11.72 | 11.86 | 11.36 | 11.77 | 37,955 | +0.34(+2.93%) |
Nov 21, 2008 | 12.44 | 12.71 | 10.80 | 11.44 | 48,718 | -1.01(-8.10%) |
Nov 20, 2008 | 13.19 | 13.42 | 12.44 | 12.44 | 18,477 | -0.75(-5.70%) |
Nov 19, 2008 | 13.64 | 13.64 | 13.19 | 13.20 | 8,851 | -0.30(-2.21%) |
Nov 18, 2008 | 13.85 | 13.85 | 13.50 | 13.50 | 6,293 | -0.35(-2.56%) |
Nov 17, 2008 | 14.77 | 14.77 | 13.85 | 13.85 | 12,973 | -1.20(-7.98%) |
Nov 14, 2008 | 14.20 | 15.06 | 13.78 | 15.05 | 0 | +0.56(+3.87%) |
Nov 13, 2008 | 13.50 | 14.49 | 12.57 | 14.49 | 36,385 | +0.59(+4.22%) |
Nov 12, 2008 | 13.64 | 14.06 | 13.64 | 13.90 | 8,436 | -0.29(-2.01%) |
Nov 11, 2008 | 14.21 | 14.21 | 13.92 | 14.19 | 2,111 | -0.22(-1.50%) |
Nov 10, 2008 | 14.70 | 14.70 | 13.78 | 14.40 | 30,620 | +0.04(+0.30%) |
Nov 07, 2008 | 14.77 | 15.19 | 13.77 | 14.36 | 0 | -0.69(-4.60%) |
Nov 06, 2008 | 13.94 | 15.06 | 13.64 | 15.06 | 22,412 | +0.76(+5.31%) |
Nov 05, 2008 | 14.77 | 15.19 | 14.30 | 14.30 | 9,502 | -0.48(-3.23%) |
Nov 04, 2008 | 14.77 | 15.34 | 14.49 | 14.77 | 12,846 | +0.13(+0.88%) |