Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.12 | 10.15 | 9.900 | 9.935 | 0 | -0.21(-2.11%) |
Jan 29, 2009 | 9.859 | 10.15 | 9.859 | 10.15 | 16,375 | +0.05(+0.54%) |
Jan 28, 2009 | 10.09 | 11.02 | 10.09 | 10.09 | 27,404 | -0.44(-4.19%) |
Jan 27, 2009 | 10.55 | 10.68 | 9.814 | 10.54 | 33,069 | +0.32(+3.17%) |
Jan 26, 2009 | 10.85 | 10.85 | 9.689 | 10.21 | 36,284 | -0.76(-6.89%) |
Jan 23, 2009 | 10.68 | 10.97 | 10.68 | 10.97 | 2,425 | +0.14(+1.33%) |
Jan 22, 2009 | 10.91 | 11.11 | 10.62 | 10.82 | 6,655 | -0.48(-4.21%) |
Jan 21, 2009 | 11.25 | 11.30 | 11.25 | 11.30 | 2,348 | +0.31(+2.83%) |
Jan 20, 2009 | 11.20 | 11.25 | 10.91 | 10.99 | 3,672 | -0.21(-1.88%) |
Jan 16, 2009 | 11.05 | 11.22 | 11.05 | 11.20 | 0 | +0.10(+0.94%) |
Jan 15, 2009 | 10.79 | 11.23 | 10.79 | 11.10 | 10,913 | -0.16(-1.44%) |
Jan 14, 2009 | 11.55 | 11.55 | 11.26 | 11.26 | 2,771 | -0.22(-1.89%) |
Jan 13, 2009 | 12.05 | 12.12 | 11.26 | 11.47 | 16,806 | -0.39(-3.29%) |
Jan 12, 2009 | 11.91 | 11.91 | 11.83 | 11.86 | 5,716 | +0.06(+0.49%) |
Jan 09, 2009 | 12.14 | 12.25 | 11.75 | 11.81 | 9,032 | -0.32(-2.62%) |
Jan 08, 2009 | 12.12 | 12.12 | 12.11 | 12.12 | 5,408 | +0.29(+2.44%) |
Jan 07, 2009 | 13.57 | 13.57 | 11.58 | 11.83 | 27,945 | -1.51(-11.33%) |
Jan 06, 2009 | 12.87 | 13.35 | 12.47 | 13.35 | 9,527 | +0.52(+4.01%) |
Jan 05, 2009 | 12.27 | 12.84 | 12.27 | 12.83 | 17,953 | +0.61(+4.97%) |
Jan 02, 2009 | 12.05 | 12.41 | 11.80 | 12.22 | 0 | +0.68(+5.91%) |
Jan 01, 2009 | 11.12 | 11.99 | 11.12 | 11.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.12 | 11.99 | 11.12 | 11.54 | 15,469 | +0.14(+1.21%) |
Dec 30, 2008 | 11.13 | 11.45 | 11.12 | 11.40 | 40,968 | +0.12(+1.05%) |
Dec 29, 2008 | 11.31 | 11.54 | 11.08 | 11.29 | 14,471 | +0.06(+0.51%) |
Dec 26, 2008 | 11.39 | 11.59 | 10.96 | 11.23 | 22,188 | -0.18(-1.60%) |
Dec 24, 2008 | 10.73 | 11.44 | 10.44 | 11.41 | 16,215 | +0.75(+7.06%) |
Dec 23, 2008 | 10.39 | 10.69 | 10.17 | 10.66 | 8,065 | -0.09(-0.85%) |
Dec 22, 2008 | 10.59 | 10.87 | 10.30 | 10.75 | 17,795 | +0.25(+2.34%) |
Dec 19, 2008 | 10.47 | 10.86 | 10.25 | 10.50 | 12,060 | -0.13(-1.21%) |
Dec 18, 2008 | 10.44 | 10.73 | 10.42 | 10.63 | 9,841 | +0.14(+1.36%) |
Dec 17, 2008 | 10.83 | 11.51 | 10.49 | 10.49 | 50,157 | -0.31(-2.89%) |
Dec 16, 2008 | 10.88 | 10.90 | 10.73 | 10.80 | 14,328 | -0.21(-1.95%) |
Dec 15, 2008 | 11.45 | 11.69 | 10.74 | 11.02 | 22,170 | -0.29(-2.56%) |
Dec 12, 2008 | 11.13 | 11.78 | 11.13 | 11.31 | 14,314 | -0.99(-8.04%) |
Dec 11, 2008 | 11.81 | 12.30 | 11.59 | 12.29 | 8,037 | +0.65(+5.57%) |
Dec 10, 2008 | 11.50 | 11.66 | 11.40 | 11.65 | 8,527 | +0.27(+2.42%) |
Dec 09, 2008 | 11.12 | 11.37 | 10.94 | 11.37 | 13,664 | -0.06(-0.54%) |
Dec 08, 2008 | 10.73 | 11.72 | 10.73 | 11.43 | 21,562 | +0.87(+8.21%) |
Dec 05, 2008 | 11.13 | 11.16 | 10.31 | 10.57 | 35,891 | -1.05(-9.06%) |
Dec 04, 2008 | 11.73 | 11.73 | 11.17 | 11.62 | 10,557 | -0.33(-2.75%) |
Dec 03, 2008 | 11.95 | 12.28 | 11.95 | 11.95 | 2,446 | -0.79(-6.18%) |
Dec 02, 2008 | 12.13 | 12.73 | 11.88 | 12.73 | 7,768 | +0.46(+3.78%) |
Dec 01, 2008 | 12.30 | 12.56 | 12.16 | 12.27 | 7,513 | -0.02(-0.20%) |
Nov 28, 2008 | 12.30 | 12.30 | 11.87 | 12.29 | 6,290 | -0.24(-1.91%) |
Nov 26, 2008 | 11.95 | 12.58 | 11.88 | 12.53 | 7,076 | +0.85(+7.29%) |
Nov 25, 2008 | 11.95 | 11.95 | 11.68 | 11.68 | 11,882 | -0.03(-0.30%) |
Nov 24, 2008 | 11.67 | 11.81 | 11.31 | 11.72 | 38,133 | +0.33(+2.93%) |
Nov 21, 2008 | 12.39 | 12.65 | 10.75 | 11.38 | 48,946 | -1.00(-8.10%) |
Nov 20, 2008 | 13.13 | 13.36 | 12.39 | 12.39 | 18,564 | -0.75(-5.70%) |
Nov 19, 2008 | 13.57 | 13.57 | 13.13 | 13.14 | 8,893 | -0.30(-2.21%) |
Nov 18, 2008 | 13.79 | 13.79 | 13.43 | 13.43 | 6,322 | -0.35(-2.56%) |
Nov 17, 2008 | 14.71 | 14.71 | 13.79 | 13.79 | 13,034 | -1.19(-7.98%) |
Nov 14, 2008 | 14.13 | 14.99 | 13.72 | 14.98 | 0 | +0.56(+3.87%) |
Nov 13, 2008 | 13.43 | 14.42 | 12.51 | 14.42 | 36,556 | +0.58(+4.22%) |
Nov 12, 2008 | 13.58 | 14.00 | 13.58 | 13.84 | 8,476 | -0.28(-2.01%) |
Nov 11, 2008 | 14.14 | 14.14 | 13.86 | 14.12 | 2,121 | -0.21(-1.50%) |
Nov 10, 2008 | 14.63 | 14.63 | 13.72 | 14.34 | 30,763 | +0.04(+0.30%) |
Nov 07, 2008 | 14.71 | 15.12 | 13.70 | 14.30 | 0 | -0.69(-4.60%) |
Nov 06, 2008 | 13.87 | 14.99 | 13.57 | 14.99 | 22,517 | +0.76(+5.31%) |
Nov 05, 2008 | 14.71 | 15.12 | 14.23 | 14.23 | 9,547 | -0.48(-3.23%) |
Nov 04, 2008 | 14.71 | 15.27 | 14.42 | 14.71 | 12,906 | +0.13(+0.88%) |