Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.520 | 9.520 | 8.987 | 9.017 | 0 | -0.51(-5.36%) |
Jan 29, 2009 | 9.387 | 9.631 | 8.987 | 9.528 | 11,187,717 | -0.02(-0.23%) |
Jan 28, 2009 | 9.320 | 9.772 | 9.232 | 9.550 | 10,927,951 | +0.56(+6.17%) |
Jan 27, 2009 | 8.876 | 9.143 | 8.654 | 8.995 | 9,740,432 | +0.45(+5.29%) |
Jan 26, 2009 | 8.913 | 9.254 | 8.069 | 8.543 | 11,163,280 | +0.03(+0.35%) |
Jan 23, 2009 | 8.143 | 9.009 | 7.455 | 8.513 | 0 | -0.67(-7.26%) |
Jan 22, 2009 | 9.816 | 9.898 | 8.884 | 9.180 | 11,451,267 | -0.86(-8.55%) |
Jan 21, 2009 | 9.602 | 10.08 | 8.958 | 10.04 | 11,939,926 | +1.14(+12.81%) |
Jan 20, 2009 | 10.02 | 10.23 | 8.854 | 8.898 | 11,400,068 | -1.24(-12.26%) |
Jan 16, 2009 | 10.54 | 10.64 | 9.542 | 10.14 | 0 | -0.19(-1.79%) |
Jan 15, 2009 | 9.905 | 10.51 | 9.476 | 10.33 | 10,163,214 | +0.38(+3.87%) |
Jan 14, 2009 | 10.22 | 10.23 | 9.446 | 9.942 | 8,757,084 | -0.40(-3.87%) |
Jan 13, 2009 | 10.55 | 10.76 | 10.07 | 10.34 | 7,968,184 | -0.12(-1.13%) |
Jan 12, 2009 | 11.07 | 11.34 | 10.36 | 10.46 | 12,500,214 | -1.38(-11.69%) |
Jan 09, 2009 | 12.62 | 12.91 | 11.59 | 11.84 | 10,242,617 | -1.17(-8.99%) |
Jan 08, 2009 | 12.70 | 13.04 | 12.50 | 13.01 | 4,303,146 | +0.17(+1.33%) |
Jan 07, 2009 | 14.27 | 14.32 | 12.69 | 12.84 | 9,714,124 | -1.81(-12.37%) |
Jan 06, 2009 | 14.48 | 14.81 | 13.93 | 14.66 | 5,617,587 | +0.64(+4.60%) |
Jan 05, 2009 | 13.87 | 14.22 | 13.25 | 14.01 | 5,766,099 | +0.39(+2.88%) |
Jan 02, 2009 | 12.77 | 13.75 | 12.57 | 13.62 | 0 | +1.06(+8.43%) |
Jan 01, 2009 | 12.10 | 12.70 | 12.10 | 12.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.10 | 12.70 | 12.10 | 12.56 | 3,589,978 | +0.35(+2.85%) |
Dec 30, 2008 | 11.92 | 12.27 | 11.68 | 12.21 | 4,196,553 | +0.53(+4.56%) |
Dec 29, 2008 | 11.90 | 11.90 | 11.47 | 11.68 | 2,587,758 | -0.03(-0.25%) |
Dec 26, 2008 | 11.73 | 11.84 | 11.47 | 11.71 | 0 | +0.04(+0.38%) |
Dec 24, 2008 | 11.90 | 11.90 | 11.50 | 11.67 | 1,674,519 | +0.04(+0.32%) |
Dec 23, 2008 | 11.93 | 12.14 | 11.53 | 11.63 | 3,110,965 | -0.09(-0.76%) |
Dec 22, 2008 | 12.20 | 12.49 | 11.39 | 11.72 | 5,019,353 | -0.56(-4.58%) |
Dec 19, 2008 | 12.16 | 12.58 | 11.88 | 12.28 | 5,848,735 | +0.37(+3.11%) |
Dec 18, 2008 | 12.62 | 12.67 | 11.67 | 11.91 | 5,391,724 | -0.63(-5.02%) |
Dec 17, 2008 | 12.60 | 12.77 | 12.16 | 12.54 | 4,789,486 | -0.47(-3.59%) |
Dec 16, 2008 | 12.19 | 13.04 | 12.00 | 13.01 | 5,344,535 | +1.01(+8.46%) |
Dec 15, 2008 | 12.16 | 12.35 | 11.64 | 11.99 | 3,713,848 | -0.08(-0.67%) |
Dec 12, 2008 | 11.49 | 12.11 | 11.06 | 12.07 | 0 | +0.27(+2.26%) |
Dec 11, 2008 | 12.81 | 13.24 | 11.79 | 11.81 | 5,538,824 | -1.37(-10.39%) |
Dec 10, 2008 | 12.56 | 13.22 | 12.42 | 13.18 | 4,664,451 | +0.80(+6.46%) |
Dec 09, 2008 | 12.78 | 13.31 | 12.21 | 12.38 | 7,060,689 | -0.53(-4.13%) |
Dec 08, 2008 | 12.82 | 13.29 | 12.44 | 12.91 | 6,634,264 | +0.62(+5.06%) |
Dec 05, 2008 | 11.31 | 12.33 | 11.22 | 12.29 | 0 | +0.40(+3.36%) |
Dec 04, 2008 | 12.07 | 12.80 | 11.61 | 11.89 | 5,651,666 | -0.41(-3.37%) |
Dec 03, 2008 | 11.96 | 12.37 | 11.13 | 12.30 | 6,214,773 | +0.50(+4.20%) |
Dec 02, 2008 | 11.36 | 11.83 | 10.99 | 11.81 | 6,807,454 | +0.92(+8.43%) |
Dec 01, 2008 | 12.25 | 12.25 | 10.86 | 10.89 | 5,948,733 | -1.70(-13.52%) |
Nov 28, 2008 | 12.85 | 13.20 | 12.32 | 12.59 | 3,010,176 | -0.04(-0.29%) |
Nov 26, 2008 | 11.52 | 12.63 | 10.80 | 12.63 | 7,160,803 | +0.86(+7.30%) |
Nov 25, 2008 | 11.04 | 12.50 | 10.74 | 11.77 | 16,059,100 | +1.16(+10.96%) |
Nov 24, 2008 | 9.120 | 10.85 | 8.787 | 10.61 | 11,731,318 | +1.70(+19.02%) |
Nov 21, 2008 | 9.350 | 9.350 | 8.543 | 8.913 | 12,137,294 | +0.10(+1.18%) |
Nov 20, 2008 | 9.868 | 10.22 | 8.587 | 8.810 | 12,501,411 | -1.18(-11.79%) |
Nov 19, 2008 | 10.68 | 10.85 | 9.920 | 9.987 | 6,181,761 | -0.92(-8.42%) |
Nov 18, 2008 | 10.85 | 11.15 | 10.57 | 10.90 | 6,616,073 | +0.05(+0.48%) |
Nov 17, 2008 | 11.25 | 11.47 | 10.85 | 10.85 | 6,489,680 | -0.51(-4.50%) |
Nov 14, 2008 | 13.27 | 13.33 | 11.14 | 11.36 | 0 | -2.10(-15.57%) |
Nov 13, 2008 | 13.03 | 13.68 | 12.15 | 13.46 | 8,097,423 | +0.47(+3.59%) |
Nov 12, 2008 | 13.96 | 14.11 | 12.96 | 12.99 | 5,709,983 | -1.27(-8.93%) |
Nov 11, 2008 | 14.67 | 14.77 | 13.45 | 14.27 | 6,211,914 | -0.73(-4.84%) |
Nov 10, 2008 | 16.05 | 16.09 | 14.63 | 14.99 | 5,177,210 | -0.78(-4.97%) |
Nov 07, 2008 | 15.49 | 15.87 | 15.25 | 15.78 | 0 | +0.46(+3.00%) |
Nov 06, 2008 | 16.66 | 16.92 | 15.12 | 15.32 | 5,341,560 | -1.50(-8.89%) |
Nov 05, 2008 | 17.97 | 17.97 | 16.69 | 16.81 | 2,918,443 | -1.14(-6.35%) |
Nov 04, 2008 | 17.58 | 18.12 | 17.09 | 17.95 | 4,689,418 | +1.01(+5.94%) |