Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.817 | 7.994 | 7.716 | 7.758 | 0 | +0.07(+0.88%) |
Jan 29, 2009 | 7.952 | 7.952 | 7.631 | 7.690 | 1,582,975 | -0.34(-4.21%) |
Jan 28, 2009 | 8.011 | 8.138 | 7.910 | 8.028 | 3,645,631 | +0.21(+2.70%) |
Jan 27, 2009 | 7.690 | 7.893 | 7.648 | 7.817 | 1,342,743 | +0.12(+1.54%) |
Jan 26, 2009 | 7.614 | 7.792 | 7.521 | 7.699 | 1,861,494 | +0.08(+1.11%) |
Jan 23, 2009 | 7.564 | 7.665 | 7.226 | 7.614 | 1,761,781 | +0.19(+2.62%) |
Jan 22, 2009 | 7.716 | 7.716 | 7.268 | 7.420 | 2,883,499 | -0.55(-6.89%) |
Jan 21, 2009 | 7.952 | 7.994 | 7.505 | 7.969 | 2,886,834 | +0.21(+2.72%) |
Jan 20, 2009 | 8.247 | 8.247 | 7.749 | 7.758 | 3,649,151 | -1.11(-12.48%) |
Jan 16, 2009 | 8.973 | 8.973 | 8.585 | 8.864 | 1,983,285 | +0.24(+2.84%) |
Jan 15, 2009 | 8.518 | 8.720 | 8.197 | 8.619 | 3,158,282 | +0.01(+0.10%) |
Jan 14, 2009 | 8.703 | 8.788 | 8.442 | 8.610 | 2,957,060 | -0.62(-6.76%) |
Jan 13, 2009 | 9.092 | 9.269 | 9.007 | 9.235 | 1,627,253 | +0.13(+1.39%) |
Jan 12, 2009 | 9.218 | 9.387 | 9.024 | 9.108 | 2,560,262 | -0.48(-5.02%) |
Jan 09, 2009 | 9.894 | 9.894 | 9.505 | 9.590 | 3,026,544 | +0.14(+1.52%) |
Jan 08, 2009 | 9.286 | 9.497 | 9.201 | 9.446 | 3,820,700 | -0.35(-3.53%) |
Jan 07, 2009 | 10.06 | 10.07 | 9.615 | 9.792 | 5,271,317 | -1.48(-13.11%) |
Jan 06, 2009 | 11.29 | 11.44 | 11.17 | 11.27 | 2,193,910 | -0.60(-5.05%) |
Jan 05, 2009 | 11.73 | 11.97 | 11.67 | 11.87 | 1,601,376 | +0.46(+3.99%) |
Jan 02, 2009 | 10.96 | 11.54 | 10.85 | 11.41 | 0 | +1.11(+10.82%) |
Jan 01, 2009 | 10.29 | 10.37 | 10.08 | 10.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.29 | 10.37 | 10.08 | 10.30 | 1,038,054 | +0.09(+0.91%) |
Dec 30, 2008 | 10.00 | 10.21 | 10.00 | 10.21 | 2,913,645 | -0.23(-2.18%) |
Dec 29, 2008 | 10.52 | 10.54 | 10.28 | 10.43 | 1,240,694 | -0.40(-3.66%) |
Dec 26, 2008 | 10.79 | 10.88 | 10.65 | 10.83 | 529,411 | +0.04(+0.39%) |
Dec 24, 2008 | 10.79 | 10.84 | 10.67 | 10.79 | 496,870 | -0.11(-1.01%) |
Dec 23, 2008 | 11.09 | 11.19 | 10.88 | 10.90 | 1,782,199 | -0.41(-3.58%) |
Dec 22, 2008 | 11.28 | 11.45 | 11.09 | 11.30 | 2,242,736 | -0.27(-2.33%) |
Dec 19, 2008 | 11.25 | 11.68 | 11.25 | 11.57 | 4,262,256 | +0.27(+2.39%) |
Dec 18, 2008 | 11.81 | 11.81 | 11.16 | 11.30 | 1,740,547 | -0.11(-0.96%) |
Dec 17, 2008 | 11.42 | 11.62 | 11.35 | 11.41 | 3,026,290 | -0.14(-1.17%) |
Dec 16, 2008 | 10.91 | 11.56 | 10.91 | 11.55 | 4,029,706 | +1.17(+11.31%) |
Dec 15, 2008 | 10.44 | 10.54 | 10.28 | 10.37 | 1,690,698 | -0.14(-1.29%) |
Dec 12, 2008 | 9.885 | 10.65 | 9.885 | 10.51 | 1,632,746 | +0.04(+0.40%) |
Dec 11, 2008 | 10.84 | 10.91 | 10.32 | 10.47 | 1,764,046 | -0.51(-4.69%) |
Dec 10, 2008 | 10.75 | 11.01 | 10.72 | 10.98 | 3,472,716 | +0.79(+7.79%) |
Dec 09, 2008 | 10.24 | 10.57 | 10.16 | 10.19 | 2,220,521 | -0.84(-7.65%) |
Dec 08, 2008 | 10.93 | 11.18 | 10.75 | 11.03 | 3,145,153 | +0.83(+8.11%) |
Dec 05, 2008 | 9.708 | 10.30 | 9.556 | 10.21 | 2,558,825 | +0.53(+5.50%) |
Dec 04, 2008 | 10.36 | 10.36 | 9.505 | 9.674 | 2,877,119 | -0.52(-5.13%) |
Dec 03, 2008 | 9.691 | 10.20 | 9.379 | 10.20 | 2,903,482 | +0.62(+6.43%) |
Dec 02, 2008 | 9.184 | 9.607 | 9.125 | 9.581 | 2,554,508 | +0.57(+6.37%) |
Dec 01, 2008 | 10.00 | 10.00 | 8.982 | 9.007 | 3,243,891 | -1.42(-13.60%) |
Nov 28, 2008 | 10.21 | 10.45 | 10.13 | 10.43 | 1,425,408 | -0.35(-3.29%) |
Nov 26, 2008 | 9.970 | 10.86 | 9.953 | 10.78 | 3,506,117 | +0.75(+7.49%) |
Nov 25, 2008 | 10.30 | 10.44 | 9.801 | 10.03 | 3,022,145 | -0.23(-2.22%) |
Nov 24, 2008 | 9.919 | 10.54 | 9.792 | 10.26 | 4,526,725 | +0.14(+1.42%) |
Nov 21, 2008 | 9.463 | 10.18 | 9.159 | 10.11 | 3,908,345 | +1.44(+16.65%) |
Nov 20, 2008 | 9.184 | 9.438 | 8.568 | 8.669 | 3,018,175 | -0.47(-5.17%) |
Nov 19, 2008 | 9.750 | 9.894 | 9.066 | 9.142 | 2,331,425 | -0.51(-5.33%) |
Nov 18, 2008 | 9.640 | 9.919 | 9.370 | 9.657 | 1,959,498 | -0.36(-3.62%) |
Nov 17, 2008 | 10.13 | 10.45 | 9.978 | 10.02 | 1,857,986 | -0.10(-1.00%) |
Nov 14, 2008 | 10.42 | 10.87 | 10.11 | 10.12 | 5,138,589 | -1.28(-11.25%) |
Nov 13, 2008 | 10.32 | 11.46 | 9.742 | 11.40 | 3,775,395 | +1.51(+15.27%) |
Nov 12, 2008 | 10.39 | 10.55 | 9.834 | 9.894 | 2,605,770 | -0.56(-5.33%) |
Nov 11, 2008 | 10.76 | 10.88 | 10.32 | 10.45 | 2,727,369 | -0.67(-6.00%) |
Nov 10, 2008 | 11.14 | 11.35 | 10.55 | 11.12 | 2,948,890 | +0.65(+6.21%) |
Nov 07, 2008 | 10.29 | 10.47 | 9.750 | 10.47 | 2,824,030 | +1.43(+15.78%) |
Nov 06, 2008 | 9.936 | 9.936 | 8.965 | 9.041 | 3,411,040 | -1.35(-13.00%) |
Nov 05, 2008 | 11.19 | 11.40 | 10.36 | 10.39 | 2,534,260 | -1.82(-14.93%) |
Nov 04, 2008 | 11.40 | 12.21 | 11.40 | 12.21 | 2,578,939 | +1.06(+9.46%) |