Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.53 | 10.75 | 10.39 | 10.56 | 0 | +0.20(+1.89%) |
Jan 29, 2009 | 10.46 | 10.94 | 10.36 | 10.36 | 5,050 | -0.10(-0.97%) |
Jan 28, 2009 | 9.854 | 10.56 | 9.854 | 10.46 | 11,507 | +0.48(+4.82%) |
Jan 27, 2009 | 9.544 | 9.983 | 9.544 | 9.983 | 898 | +0.32(+3.36%) |
Jan 26, 2009 | 9.463 | 9.659 | 9.346 | 9.659 | 9,998 | +0.27(+2.92%) |
Jan 23, 2009 | 9.666 | 9.666 | 9.385 | 9.385 | 2,045 | -0.23(-2.36%) |
Jan 22, 2009 | 9.462 | 10.17 | 9.385 | 9.612 | 4,690 | +0.17(+1.82%) |
Jan 21, 2009 | 9.424 | 9.471 | 8.845 | 9.440 | 5,018 | +0.05(+0.58%) |
Jan 20, 2009 | 9.580 | 9.580 | 9.197 | 9.385 | 2,301 | -0.07(-0.74%) |
Jan 16, 2009 | 9.846 | 9.846 | 9.205 | 9.455 | 7,352 | -0.31(-3.20%) |
Jan 15, 2009 | 10.28 | 10.37 | 8.978 | 9.768 | 10,018 | -0.40(-3.92%) |
Jan 14, 2009 | 10.95 | 10.95 | 9.541 | 10.17 | 9,756 | -0.98(-8.77%) |
Jan 13, 2009 | 11.19 | 11.19 | 10.46 | 11.14 | 7,671 | -0.20(-1.72%) |
Jan 12, 2009 | 11.32 | 11.73 | 10.75 | 11.34 | 35,432 | +0.00(+0.00%) |
Jan 09, 2009 | 11.54 | 11.54 | 11.17 | 11.34 | 24,211 | -0.04(-0.34%) |
Jan 08, 2009 | 11.39 | 11.72 | 11.18 | 11.38 | 86,308 | -0.02(-0.21%) |
Jan 07, 2009 | 11.57 | 11.75 | 11.34 | 11.40 | 33,756 | -0.24(-2.08%) |
Jan 06, 2009 | 12.00 | 12.17 | 11.65 | 11.65 | 33,401 | -0.32(-2.68%) |
Jan 05, 2009 | 11.32 | 12.31 | 11.32 | 11.97 | 11,638 | +0.63(+5.52%) |
Jan 02, 2009 | 11.21 | 11.34 | 10.99 | 11.34 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 10.66 | 11.36 | 10.57 | 11.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.66 | 11.36 | 10.57 | 11.34 | 14,696 | +0.67(+6.31%) |
Dec 30, 2008 | 10.45 | 11.11 | 10.28 | 10.67 | 43,220 | +0.25(+2.40%) |
Dec 29, 2008 | 10.43 | 10.63 | 10.21 | 10.42 | 22,853 | -0.12(-1.11%) |
Dec 26, 2008 | 10.05 | 10.55 | 10.02 | 10.53 | 13,414 | +0.56(+5.65%) |
Dec 24, 2008 | 10.17 | 10.17 | 9.385 | 9.972 | 22,350 | -0.27(-2.67%) |
Dec 23, 2008 | 10.79 | 10.79 | 10.09 | 10.25 | 13,863 | -0.55(-5.07%) |
Dec 22, 2008 | 10.70 | 12.58 | 10.52 | 10.79 | 12,076 | +0.09(+0.80%) |
Dec 19, 2008 | 10.34 | 10.75 | 10.34 | 10.71 | 23,525 | +0.19(+1.78%) |
Dec 18, 2008 | 10.56 | 11.28 | 10.07 | 10.52 | 41,696 | -0.05(-0.52%) |
Dec 17, 2008 | 10.27 | 10.95 | 9.514 | 10.57 | 73,070 | +0.30(+2.97%) |
Dec 16, 2008 | 10.95 | 11.16 | 10.17 | 10.27 | 9,717 | -0.90(-8.05%) |
Dec 15, 2008 | 12.15 | 12.15 | 10.95 | 11.17 | 6,793 | -0.65(-5.49%) |
Dec 12, 2008 | 12.00 | 12.11 | 11.54 | 11.82 | 3,370 | -0.12(-0.98%) |
Dec 11, 2008 | 12.02 | 12.51 | 11.85 | 11.93 | 9,828 | -0.34(-2.80%) |
Dec 10, 2008 | 12.34 | 12.34 | 11.73 | 12.28 | 9,221 | -0.30(-2.36%) |
Dec 09, 2008 | 11.97 | 12.66 | 11.97 | 12.58 | 4,052 | +0.22(+1.77%) |
Dec 08, 2008 | 12.15 | 12.58 | 12.15 | 12.36 | 18,260 | +0.71(+6.11%) |
Dec 05, 2008 | 12.77 | 12.77 | 11.65 | 11.65 | 0 | -1.06(-8.37%) |
Dec 04, 2008 | 12.99 | 13.68 | 12.71 | 12.71 | 8,262 | -0.20(-1.51%) |
Dec 03, 2008 | 12.69 | 13.57 | 11.59 | 12.90 | 77,465 | +0.74(+6.11%) |
Dec 02, 2008 | 12.21 | 12.33 | 11.79 | 12.16 | 21,894 | +0.20(+1.63%) |
Dec 01, 2008 | 12.23 | 12.36 | 11.97 | 11.97 | 68,986 | -0.52(-4.20%) |
Nov 28, 2008 | 11.26 | 12.66 | 11.26 | 12.49 | 63,208 | +0.84(+7.18%) |
Nov 26, 2008 | 11.09 | 11.87 | 11.09 | 11.65 | 24,333 | +0.19(+1.64%) |
Nov 25, 2008 | 11.55 | 11.72 | 10.80 | 11.47 | 88,415 | +0.23(+2.09%) |
Nov 24, 2008 | 10.75 | 11.63 | 10.61 | 11.23 | 48,575 | +0.56(+5.28%) |
Nov 21, 2008 | 11.11 | 11.11 | 10.36 | 10.67 | 11,252 | -0.52(-4.61%) |
Nov 20, 2008 | 11.32 | 11.65 | 10.95 | 11.18 | 26,467 | -0.46(-3.96%) |
Nov 19, 2008 | 11.34 | 11.93 | 11.07 | 11.65 | 14,068 | +0.02(+0.14%) |
Nov 18, 2008 | 11.83 | 12.20 | 11.58 | 11.63 | 13,166 | -0.15(-1.26%) |
Nov 17, 2008 | 12.01 | 12.01 | 11.75 | 11.78 | 1,301 | -0.34(-2.84%) |
Nov 14, 2008 | 12.22 | 12.51 | 12.04 | 12.12 | 0 | -0.21(-1.71%) |
Nov 13, 2008 | 12.01 | 12.35 | 11.93 | 12.33 | 7,288 | +0.02(+0.13%) |
Nov 12, 2008 | 13.09 | 13.10 | 12.32 | 12.32 | 3,068 | -0.77(-5.91%) |
Nov 11, 2008 | 13.62 | 13.62 | 12.76 | 13.09 | 32,093 | -0.52(-3.85%) |
Nov 10, 2008 | 14.30 | 14.30 | 13.62 | 13.62 | 19,691 | -0.09(-0.68%) |
Nov 07, 2008 | 13.79 | 14.06 | 13.69 | 13.71 | 6,600 | +0.13(+0.98%) |
Nov 06, 2008 | 14.74 | 14.74 | 13.46 | 13.58 | 10,905 | -1.28(-8.63%) |
Nov 05, 2008 | 15.60 | 15.63 | 14.86 | 14.86 | 33,256 | -0.76(-4.86%) |
Nov 04, 2008 | 15.77 | 15.95 | 15.20 | 15.62 | 15,887 | -0.09(-0.60%) |