Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.41 | 11.66 | 10.81 | 10.94 | 556,319 | -0.37(-3.30%) |
Jan 29, 2009 | 11.99 | 12.01 | 11.21 | 11.31 | 592,001 | -0.96(-7.81%) |
Jan 28, 2009 | 11.76 | 12.45 | 11.72 | 12.27 | 790,923 | +0.77(+6.71%) |
Jan 27, 2009 | 11.05 | 11.66 | 10.96 | 11.50 | 665,117 | +0.44(+3.94%) |
Jan 26, 2009 | 10.89 | 11.27 | 10.83 | 11.06 | 337,003 | +0.10(+0.91%) |
Jan 23, 2009 | 10.55 | 11.27 | 10.30 | 10.96 | 632,569 | +0.13(+1.21%) |
Jan 22, 2009 | 9.973 | 11.12 | 9.960 | 10.83 | 839,729 | +0.65(+6.36%) |
Jan 21, 2009 | 10.15 | 10.32 | 9.612 | 10.18 | 939,568 | +0.17(+1.74%) |
Jan 20, 2009 | 11.03 | 11.14 | 9.998 | 10.01 | 876,530 | -1.16(-10.42%) |
Jan 16, 2009 | 10.74 | 11.34 | 10.70 | 11.17 | 1,089,054 | +0.61(+5.78%) |
Jan 15, 2009 | 10.12 | 10.83 | 9.786 | 10.56 | 866,479 | +0.52(+5.21%) |
Jan 14, 2009 | 10.71 | 10.78 | 9.848 | 10.04 | 1,169,430 | -0.81(-7.46%) |
Jan 13, 2009 | 11.16 | 11.72 | 10.76 | 10.85 | 1,275,865 | -0.30(-2.73%) |
Jan 12, 2009 | 11.95 | 12.28 | 11.07 | 11.16 | 1,151,374 | -0.85(-7.05%) |
Jan 09, 2009 | 12.95 | 12.95 | 11.98 | 12.00 | 758,667 | -0.92(-7.08%) |
Jan 08, 2009 | 12.14 | 12.96 | 11.86 | 12.92 | 1,176,470 | +0.77(+6.36%) |
Jan 07, 2009 | 12.89 | 12.97 | 12.10 | 12.15 | 1,057,437 | -0.86(-6.61%) |
Jan 06, 2009 | 13.71 | 13.80 | 12.94 | 13.00 | 1,514,512 | -0.77(-5.60%) |
Jan 05, 2009 | 13.66 | 13.88 | 13.20 | 13.78 | 798,113 | +0.05(+0.36%) |
Jan 02, 2009 | 12.91 | 13.80 | 12.49 | 13.73 | 777,243 | +0.91(+7.09%) |
Dec 31, 2008 | 12.35 | 13.07 | 12.35 | 12.82 | 787,771 | +0.47(+3.78%) |
Dec 30, 2008 | 12.21 | 12.69 | 11.87 | 12.35 | 658,910 | +0.33(+2.74%) |
Dec 29, 2008 | 12.62 | 12.67 | 11.71 | 12.02 | 761,043 | -0.68(-5.39%) |
Dec 26, 2008 | 12.50 | 12.75 | 11.94 | 12.71 | 444,379 | +0.27(+2.15%) |
Dec 24, 2008 | 11.87 | 12.58 | 11.87 | 12.44 | 352,551 | +0.61(+5.16%) |
Dec 23, 2008 | 12.61 | 13.05 | 11.75 | 11.83 | 1,103,025 | -0.82(-6.45%) |
Dec 22, 2008 | 13.55 | 13.85 | 12.31 | 12.64 | 629,366 | -0.94(-6.92%) |
Dec 19, 2008 | 13.14 | 13.65 | 13.12 | 13.58 | 423,784 | +0.70(+5.46%) |
Dec 18, 2008 | 12.95 | 13.07 | 12.56 | 12.88 | 205,723 | +0.93(+7.76%) |
Dec 17, 2008 | 12.05 | 11.95 | 11.95 | 11.95 | 943,728 | +0.00(+0.00%) |
Dec 16, 2008 | 11.50 | 12.07 | 11.21 | 11.95 | 270,635 | +0.96(+8.72%) |
Dec 15, 2008 | 12.11 | 13.03 | 10.94 | 10.99 | 333,627 | -0.72(-6.16%) |