Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.48 | 10.54 | 10.07 | 10.15 | 0 | -0.38(-3.64%) |
Jan 29, 2009 | 10.48 | 10.76 | 10.37 | 10.53 | 4,994,810 | -0.07(-0.69%) |
Jan 28, 2009 | 10.44 | 10.70 | 10.40 | 10.60 | 4,835,003 | +0.36(+3.47%) |
Jan 27, 2009 | 10.22 | 10.35 | 10.05 | 10.25 | 4,508,329 | +0.05(+0.54%) |
Jan 26, 2009 | 10.17 | 10.42 | 10.04 | 10.19 | 4,377,026 | -0.01(-0.09%) |
Jan 23, 2009 | 10.07 | 10.37 | 9.837 | 10.20 | 4,544,823 | -0.10(-1.02%) |
Jan 22, 2009 | 10.35 | 10.46 | 10.03 | 10.31 | 3,856,427 | -0.14(-1.31%) |
Jan 21, 2009 | 10.95 | 10.96 | 10.09 | 10.44 | 5,554,448 | +0.09(+0.84%) |
Jan 20, 2009 | 11.24 | 11.26 | 10.34 | 10.36 | 5,932,152 | -1.07(-9.34%) |
Jan 16, 2009 | 11.49 | 11.61 | 11.20 | 11.42 | 0 | +0.14(+1.21%) |
Jan 15, 2009 | 11.26 | 11.33 | 10.91 | 11.29 | 3,559,538 | +0.00(+0.04%) |
Jan 14, 2009 | 11.41 | 11.44 | 11.18 | 11.28 | 3,248,854 | -0.26(-2.25%) |
Jan 13, 2009 | 11.75 | 11.81 | 11.43 | 11.54 | 3,564,961 | -0.21(-1.75%) |
Jan 12, 2009 | 12.19 | 12.19 | 11.66 | 11.75 | 3,310,337 | -0.42(-3.45%) |
Jan 09, 2009 | 12.42 | 12.52 | 12.07 | 12.17 | 2,092,331 | -0.19(-1.55%) |
Jan 08, 2009 | 12.02 | 12.38 | 11.90 | 12.36 | 3,345,824 | +0.26(+2.19%) |
Jan 07, 2009 | 12.14 | 12.39 | 12.03 | 12.09 | 3,262,812 | -0.16(-1.34%) |
Jan 06, 2009 | 11.85 | 12.33 | 11.85 | 12.26 | 3,941,077 | +0.45(+3.82%) |
Jan 05, 2009 | 11.91 | 11.95 | 11.68 | 11.81 | 4,247,857 | -0.25(-2.04%) |
Jan 02, 2009 | 11.75 | 12.07 | 11.54 | 12.05 | 0 | +0.44(+3.77%) |
Jan 01, 2009 | 11.41 | 11.67 | 11.41 | 11.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.41 | 11.67 | 11.41 | 11.62 | 2,061,348 | +0.21(+1.88%) |
Dec 30, 2008 | 11.04 | 11.44 | 11.04 | 11.40 | 2,080,033 | +0.43(+3.95%) |
Dec 29, 2008 | 10.95 | 11.12 | 10.83 | 10.97 | 2,029,452 | -0.02(-0.17%) |
Dec 26, 2008 | 10.95 | 11.03 | 10.84 | 10.99 | 906,473 | +0.02(+0.21%) |
Dec 24, 2008 | 10.95 | 10.98 | 10.86 | 10.96 | 979,304 | +0.03(+0.29%) |
Dec 23, 2008 | 11.09 | 11.15 | 10.77 | 10.93 | 2,676,936 | -0.09(-0.79%) |
Dec 22, 2008 | 11.31 | 11.32 | 10.80 | 11.02 | 2,890,453 | -0.28(-2.46%) |
Dec 19, 2008 | 11.26 | 11.46 | 11.19 | 11.30 | 4,489,121 | +0.12(+1.10%) |
Dec 18, 2008 | 11.25 | 11.46 | 11.08 | 11.17 | 3,153,478 | -0.01(-0.08%) |
Dec 17, 2008 | 11.07 | 11.42 | 11.02 | 11.18 | 3,099,326 | -0.12(-1.05%) |
Dec 16, 2008 | 10.71 | 11.33 | 10.71 | 11.30 | 4,895,592 | +0.64(+6.03%) |
Dec 15, 2008 | 10.78 | 10.88 | 10.47 | 10.66 | 2,935,465 | -0.08(-0.76%) |
Dec 12, 2008 | 10.37 | 10.77 | 10.36 | 10.74 | 3,358,392 | +0.21(+1.99%) |
Dec 11, 2008 | 10.77 | 11.06 | 10.47 | 10.53 | 3,118,299 | -0.31(-2.90%) |
Dec 10, 2008 | 10.83 | 11.00 | 10.69 | 10.84 | 2,212,350 | +0.11(+1.02%) |
Dec 09, 2008 | 10.77 | 11.03 | 10.61 | 10.74 | 3,076,440 | -0.12(-1.09%) |
Dec 08, 2008 | 10.87 | 11.03 | 10.74 | 10.85 | 3,933,531 | +0.13(+1.23%) |
Dec 05, 2008 | 10.11 | 10.94 | 9.938 | 10.72 | 5,016,786 | +0.51(+5.00%) |
Dec 04, 2008 | 10.63 | 10.78 | 10.04 | 10.21 | 4,623,943 | -0.59(-5.45%) |
Dec 03, 2008 | 10.50 | 10.81 | 10.38 | 10.80 | 4,183,976 | +0.11(+1.02%) |
Dec 02, 2008 | 10.34 | 10.71 | 10.20 | 10.69 | 3,570,467 | +0.50(+4.87%) |
Dec 01, 2008 | 11.00 | 11.00 | 10.19 | 10.19 | 3,900,675 | -1.07(-9.51%) |
Nov 28, 2008 | 10.86 | 11.27 | 10.83 | 11.26 | 1,391,214 | +0.39(+3.61%) |
Nov 26, 2008 | 10.76 | 10.93 | 10.64 | 10.87 | 4,622,351 | -0.04(-0.38%) |
Nov 25, 2008 | 11.20 | 11.26 | 10.50 | 10.91 | 5,243,794 | -0.07(-0.62%) |
Nov 24, 2008 | 10.63 | 11.19 | 10.56 | 10.98 | 5,769,792 | +0.66(+6.36%) |
Nov 21, 2008 | 10.07 | 10.36 | 9.550 | 10.33 | 6,352,228 | +0.44(+4.47%) |
Nov 20, 2008 | 10.26 | 10.55 | 9.847 | 9.883 | 7,501,397 | -0.47(-4.58%) |
Nov 19, 2008 | 10.85 | 10.91 | 10.36 | 10.36 | 6,777,692 | -0.55(-5.06%) |
Nov 18, 2008 | 10.49 | 10.95 | 10.47 | 10.91 | 6,158,254 | +0.31(+2.88%) |
Nov 17, 2008 | 10.53 | 10.99 | 10.44 | 10.60 | 4,751,186 | -0.05(-0.47%) |
Nov 14, 2008 | 11.03 | 11.13 | 10.62 | 10.65 | 0 | -0.59(-5.27%) |
Nov 13, 2008 | 10.70 | 11.25 | 10.16 | 11.25 | 8,073,762 | +0.63(+5.93%) |
Nov 12, 2008 | 10.95 | 11.00 | 10.58 | 10.62 | 4,621,967 | -0.40(-3.64%) |
Nov 11, 2008 | 11.47 | 11.60 | 10.96 | 11.02 | 7,241,592 | -0.67(-5.73%) |
Nov 10, 2008 | 12.11 | 12.27 | 11.49 | 11.69 | 5,169,203 | -0.19(-1.57%) |
Nov 07, 2008 | 11.52 | 11.91 | 11.52 | 11.88 | 3,891,845 | +0.45(+3.95%) |
Nov 06, 2008 | 11.57 | 11.69 | 11.38 | 11.42 | 6,519,158 | -0.22(-1.92%) |
Nov 05, 2008 | 11.56 | 12.05 | 11.53 | 11.65 | 5,630,986 | -0.05(-0.39%) |
Nov 04, 2008 | 11.02 | 11.71 | 10.45 | 11.69 | 5,030,755 | +0.18(+1.54%) |