Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.32 | 10.32 | 9.630 | 9.861 | 0 | -0.29(-2.89%) |
Jan 29, 2009 | 10.71 | 10.84 | 10.06 | 10.16 | 2,251,616 | -0.64(-5.91%) |
Jan 28, 2009 | 10.91 | 10.97 | 10.66 | 10.79 | 2,697,413 | +0.23(+2.19%) |
Jan 27, 2009 | 10.32 | 10.77 | 10.29 | 10.56 | 4,285,088 | +0.29(+2.80%) |
Jan 26, 2009 | 9.993 | 10.44 | 9.936 | 10.27 | 4,516,854 | +0.41(+4.12%) |
Jan 23, 2009 | 9.337 | 10.01 | 9.162 | 9.868 | 3,986,936 | +0.36(+3.75%) |
Jan 22, 2009 | 9.024 | 9.643 | 8.762 | 9.512 | 6,153,209 | +0.12(+1.33%) |
Jan 21, 2009 | 9.255 | 9.449 | 8.812 | 9.387 | 4,379,283 | +0.16(+1.69%) |
Jan 20, 2009 | 9.849 | 9.849 | 9.205 | 9.230 | 5,325,429 | -0.79(-7.92%) |
Jan 16, 2009 | 10.50 | 10.52 | 9.443 | 10.02 | 3,885,932 | -0.03(-0.31%) |
Jan 15, 2009 | 9.893 | 10.32 | 9.343 | 10.06 | 6,229,634 | +0.06(+0.56%) |
Jan 14, 2009 | 10.55 | 10.55 | 9.868 | 9.999 | 4,386,711 | -0.76(-7.08%) |
Jan 13, 2009 | 10.66 | 10.90 | 10.37 | 10.76 | 8,558,978 | -0.04(-0.41%) |
Jan 12, 2009 | 11.12 | 11.22 | 10.71 | 10.81 | 5,484,050 | -0.50(-4.42%) |
Jan 09, 2009 | 11.23 | 11.56 | 10.88 | 11.31 | 5,065,021 | +0.25(+2.26%) |
Jan 08, 2009 | 10.47 | 11.12 | 10.38 | 11.06 | 6,008,063 | +0.36(+3.33%) |
Jan 07, 2009 | 11.20 | 11.21 | 10.58 | 10.70 | 5,084,951 | -0.40(-3.60%) |
Jan 06, 2009 | 10.19 | 11.21 | 10.19 | 11.10 | 5,735,069 | +0.92(+9.02%) |
Jan 05, 2009 | 9.543 | 10.28 | 9.455 | 10.18 | 3,613,567 | +0.55(+5.71%) |
Jan 02, 2009 | 9.449 | 9.680 | 9.237 | 9.630 | 0 | +0.09(+0.92%) |
Jan 01, 2009 | 9.030 | 9.599 | 9.030 | 9.543 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.030 | 9.599 | 9.030 | 9.543 | 4,080,324 | +0.39(+4.30%) |
Dec 30, 2008 | 8.568 | 9.155 | 8.568 | 9.149 | 3,504,586 | +0.54(+6.24%) |
Dec 29, 2008 | 8.768 | 8.830 | 8.437 | 8.612 | 3,094,884 | -0.26(-2.89%) |
Dec 26, 2008 | 8.843 | 8.943 | 8.655 | 8.868 | 831,924 | -0.05(-0.56%) |
Dec 24, 2008 | 8.862 | 8.949 | 8.599 | 8.918 | 1,188,964 | +0.02(+0.28%) |
Dec 23, 2008 | 9.487 | 9.580 | 8.818 | 8.893 | 4,192,629 | -0.51(-5.45%) |
Dec 22, 2008 | 9.961 | 9.968 | 9.218 | 9.405 | 3,535,797 | -0.29(-2.97%) |
Dec 19, 2008 | 9.387 | 9.818 | 9.218 | 9.693 | 4,185,465 | +0.25(+2.65%) |
Dec 18, 2008 | 9.362 | 9.699 | 9.180 | 9.443 | 4,672,654 | +0.16(+1.68%) |
Dec 17, 2008 | 8.855 | 9.455 | 8.712 | 9.287 | 4,165,506 | -0.01(-0.13%) |
Dec 16, 2008 | 8.774 | 9.312 | 8.480 | 9.299 | 2,806,669 | +0.76(+8.85%) |
Dec 15, 2008 | 8.787 | 8.818 | 8.387 | 8.543 | 3,029,960 | -0.27(-3.12%) |
Dec 12, 2008 | 8.624 | 8.943 | 8.468 | 8.818 | 2,686,717 | -0.06(-0.63%) |
Dec 11, 2008 | 9.380 | 9.755 | 8.718 | 8.874 | 3,848,102 | -0.69(-7.19%) |
Dec 10, 2008 | 9.374 | 9.755 | 9.168 | 9.562 | 3,700,041 | +0.27(+2.89%) |
Dec 09, 2008 | 8.943 | 9.655 | 8.912 | 9.293 | 4,643,724 | +0.08(+0.88%) |
Dec 08, 2008 | 8.437 | 9.362 | 8.437 | 9.212 | 3,531,193 | +0.89(+10.74%) |
Dec 05, 2008 | 7.818 | 8.330 | 7.705 | 8.318 | 4,608,298 | +0.17(+2.07%) |
Dec 04, 2008 | 8.193 | 8.655 | 7.962 | 8.149 | 4,707,358 | -0.08(-0.99%) |
Dec 03, 2008 | 7.899 | 8.455 | 7.787 | 8.230 | 4,743,461 | -0.36(-4.22%) |
Dec 02, 2008 | 9.062 | 9.112 | 8.312 | 8.593 | 3,882,503 | -0.02(-0.29%) |
Dec 01, 2008 | 8.987 | 9.318 | 8.580 | 8.618 | 5,572,556 | -0.42(-4.70%) |
Nov 28, 2008 | 8.905 | 9.180 | 8.668 | 9.043 | 1,336,823 | +0.42(+4.86%) |
Nov 26, 2008 | 7.949 | 8.712 | 7.862 | 8.624 | 4,517,641 | +0.54(+6.65%) |
Nov 25, 2008 | 8.118 | 8.399 | 7.809 | 8.087 | 4,313,211 | -0.04(-0.46%) |
Nov 24, 2008 | 7.843 | 8.530 | 7.412 | 8.124 | 9,936,107 | +0.37(+4.75%) |
Nov 21, 2008 | 8.124 | 8.124 | 7.237 | 7.755 | 18,474,046 | +0.07(+0.89%) |
Nov 20, 2008 | 8.668 | 8.718 | 7.562 | 7.687 | 11,572,582 | -1.15(-13.01%) |
Nov 19, 2008 | 9.380 | 9.593 | 8.743 | 8.837 | 5,527,619 | -0.77(-8.06%) |
Nov 18, 2008 | 9.930 | 10.07 | 9.212 | 9.612 | 7,797,579 | -0.37(-3.69%) |
Nov 17, 2008 | 10.60 | 10.60 | 9.968 | 9.980 | 4,504,934 | -0.59(-5.61%) |
Nov 14, 2008 | 10.79 | 11.14 | 10.37 | 10.57 | 2,906,639 | -0.59(-5.32%) |
Nov 13, 2008 | 10.62 | 11.21 | 9.861 | 11.17 | 5,276,366 | +0.54(+5.12%) |
Nov 12, 2008 | 10.94 | 11.15 | 10.54 | 10.62 | 3,489,199 | -0.61(-5.40%) |
Nov 11, 2008 | 11.11 | 11.52 | 10.79 | 11.23 | 2,678,022 | -0.04(-0.39%) |
Nov 10, 2008 | 12.14 | 12.14 | 11.17 | 11.27 | 2,375,281 | -0.07(-0.61%) |
Nov 07, 2008 | 11.47 | 11.54 | 10.97 | 11.34 | 2,092,372 | +0.64(+6.02%) |
Nov 06, 2008 | 11.23 | 11.37 | 10.36 | 10.70 | 2,744,699 | -0.57(-5.05%) |
Nov 05, 2008 | 12.11 | 12.27 | 11.20 | 11.27 | 1,764,584 | -1.04(-8.43%) |
Nov 04, 2008 | 11.71 | 12.40 | 11.69 | 12.30 | 1,695,554 | +0.76(+6.55%) |