Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.62 | 10.66 | 10.04 | 10.12 | 42,333 | -0.42(-3.97%) |
Jan 29, 2009 | 10.77 | 10.94 | 10.54 | 10.54 | 36,109 | -0.33(-3.07%) |
Jan 28, 2009 | 10.55 | 10.87 | 10.35 | 10.87 | 45,965 | +0.48(+4.57%) |
Jan 27, 2009 | 10.41 | 10.53 | 9.993 | 10.40 | 48,374 | -0.01(-0.07%) |
Jan 26, 2009 | 10.35 | 10.90 | 9.964 | 10.40 | 25,476 | +0.11(+1.03%) |
Jan 23, 2009 | 9.695 | 10.49 | 9.695 | 10.30 | 51,710 | +0.40(+4.01%) |
Jan 22, 2009 | 9.879 | 10.23 | 9.659 | 9.900 | 88,532 | -0.05(-0.50%) |
Jan 21, 2009 | 10.12 | 10.38 | 9.794 | 9.950 | 161,844 | -0.06(-0.57%) |
Jan 20, 2009 | 10.96 | 11.20 | 9.950 | 10.01 | 106,506 | -1.08(-9.73%) |
Jan 16, 2009 | 11.36 | 11.43 | 10.73 | 11.09 | 77,599 | -0.21(-1.82%) |
Jan 15, 2009 | 10.99 | 11.31 | 10.70 | 11.29 | 100,876 | +0.29(+2.65%) |
Jan 14, 2009 | 11.04 | 11.17 | 10.65 | 11.00 | 161,464 | -0.21(-1.90%) |
Jan 13, 2009 | 11.35 | 11.35 | 11.02 | 11.21 | 94,154 | -0.16(-1.43%) |
Jan 12, 2009 | 11.55 | 12.05 | 11.21 | 11.38 | 37,035 | -0.19(-1.66%) |
Jan 09, 2009 | 11.88 | 12.09 | 11.47 | 11.57 | 59,437 | -0.35(-2.92%) |
Jan 08, 2009 | 11.89 | 12.06 | 11.69 | 11.92 | 113,618 | -0.01(-0.12%) |
Jan 07, 2009 | 12.25 | 12.29 | 11.62 | 11.93 | 54,112 | -0.43(-3.50%) |
Jan 06, 2009 | 12.43 | 12.53 | 12.02 | 12.36 | 70,117 | -0.28(-2.19%) |
Jan 05, 2009 | 12.88 | 12.96 | 12.41 | 12.64 | 59,306 | -0.18(-1.44%) |
Jan 02, 2009 | 12.52 | 13.04 | 11.85 | 12.82 | 67,405 | +0.34(+2.73%) |
Dec 31, 2008 | 12.14 | 12.63 | 11.72 | 12.48 | 0 | +0.41(+3.41%) |
Dec 30, 2008 | 11.79 | 12.36 | 11.79 | 12.07 | 52,082 | +0.28(+2.41%) |
Dec 29, 2008 | 11.75 | 12.19 | 11.74 | 11.79 | 93,292 | +0.09(+0.79%) |
Dec 26, 2008 | 11.69 | 11.97 | 11.21 | 11.70 | 35,514 | +0.07(+0.61%) |
Dec 24, 2008 | 11.41 | 11.66 | 10.72 | 11.62 | 15,338 | +0.15(+1.30%) |
Dec 23, 2008 | 11.77 | 11.78 | 11.32 | 11.48 | 120,826 | -0.25(-2.12%) |
Dec 22, 2008 | 11.69 | 11.75 | 11.17 | 11.72 | 125,688 | +0.20(+1.72%) |
Dec 19, 2008 | 12.45 | 12.77 | 11.45 | 11.53 | 207,483 | -0.50(-4.19%) |
Dec 18, 2008 | 12.17 | 12.38 | 11.87 | 12.03 | 90,844 | +0.03(+0.24%) |
Dec 17, 2008 | 11.80 | 12.29 | 11.78 | 12.00 | 74,626 | +0.09(+0.71%) |
Dec 16, 2008 | 10.82 | 11.93 | 10.48 | 11.92 | 92,538 | +1.21(+11.34%) |
Dec 15, 2008 | 11.78 | 11.92 | 10.50 | 10.70 | 74,141 | -1.04(-8.83%) |
Dec 12, 2008 | 11.04 | 11.87 | 10.85 | 11.74 | 122,249 | +0.43(+3.76%) |
Dec 11, 2008 | 11.25 | 11.94 | 11.04 | 11.31 | 68,877 | -0.09(-0.75%) |
Dec 10, 2008 | 11.36 | 12.01 | 11.14 | 11.40 | 35,733 | +0.11(+0.94%) |
Dec 09, 2008 | 11.78 | 12.06 | 11.28 | 11.29 | 61,412 | -0.60(-5.07%) |
Dec 08, 2008 | 11.65 | 11.96 | 10.99 | 11.89 | 222,711 | +0.53(+4.68%) |
Dec 05, 2008 | 10.70 | 11.39 | 10.51 | 11.36 | 95,253 | +0.46(+4.23%) |
Dec 04, 2008 | 11.00 | 11.64 | 10.67 | 10.90 | 118,248 | -0.04(-0.39%) |
Dec 03, 2008 | 10.65 | 11.04 | 10.02 | 10.94 | 120,348 | +0.66(+6.42%) |
Dec 02, 2008 | 9.453 | 10.32 | 9.127 | 10.28 | 108,085 | +1.00(+10.78%) |
Dec 01, 2008 | 9.581 | 9.766 | 9.013 | 9.283 | 146,843 | -0.29(-3.04%) |
Nov 28, 2008 | 9.226 | 9.617 | 9.226 | 9.574 | 53,489 | +0.47(+5.14%) |
Nov 26, 2008 | 8.630 | 9.169 | 8.318 | 9.106 | 135,615 | +0.34(+3.89%) |
Nov 25, 2008 | 8.396 | 8.871 | 8.254 | 8.765 | 191,818 | +0.48(+5.83%) |
Nov 24, 2008 | 8.807 | 9.324 | 8.169 | 8.282 | 243,964 | -0.31(-3.55%) |
Nov 21, 2008 | 8.680 | 8.992 | 8.013 | 8.587 | 182,488 | +0.03(+0.33%) |
Nov 20, 2008 | 9.212 | 9.716 | 8.524 | 8.559 | 106,720 | -0.70(-7.52%) |
Nov 19, 2008 | 10.06 | 10.35 | 9.247 | 9.255 | 76,128 | -0.82(-8.17%) |
Nov 18, 2008 | 10.36 | 10.55 | 9.879 | 10.08 | 171,537 | -0.24(-2.34%) |
Nov 17, 2008 | 10.40 | 10.59 | 10.14 | 10.32 | 79,713 | -0.15(-1.42%) |
Nov 14, 2008 | 11.14 | 11.28 | 10.45 | 10.47 | 91,222 | -0.89(-7.81%) |
Nov 13, 2008 | 10.52 | 11.41 | 10.13 | 11.36 | 118,808 | +0.88(+8.40%) |
Nov 12, 2008 | 11.32 | 11.67 | 10.45 | 10.48 | 73,850 | -0.84(-7.46%) |
Nov 11, 2008 | 11.56 | 12.06 | 11.31 | 11.32 | 73,199 | -0.28(-2.45%) |
Nov 10, 2008 | 12.35 | 12.35 | 11.58 | 11.60 | 73,427 | -0.45(-3.77%) |
Nov 07, 2008 | 12.35 | 12.35 | 11.85 | 12.06 | 53,429 | -0.17(-1.39%) |
Nov 06, 2008 | 12.44 | 12.73 | 12.23 | 12.23 | 51,767 | -0.28(-2.27%) |
Nov 05, 2008 | 13.11 | 13.13 | 12.51 | 12.51 | 46,562 | -0.77(-5.77%) |
Nov 04, 2008 | 13.43 | 13.54 | 12.80 | 13.28 | 137,389 | +0.00(+0.00%) |