Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.37 | 12.56 | 11.51 | 11.64 | 0 | -0.42(-3.47%) |
Jan 29, 2009 | 12.25 | 12.25 | 11.55 | 12.06 | 3,800,997 | -0.62(-4.88%) |
Jan 28, 2009 | 11.97 | 12.71 | 11.97 | 12.67 | 3,722,157 | +0.90(+7.67%) |
Jan 27, 2009 | 11.66 | 12.14 | 11.47 | 11.77 | 4,582,344 | +0.11(+0.98%) |
Jan 26, 2009 | 10.99 | 12.02 | 10.89 | 11.66 | 5,342,207 | +0.79(+7.26%) |
Jan 23, 2009 | 9.556 | 10.98 | 9.337 | 10.87 | 3,970,765 | +0.96(+9.69%) |
Jan 22, 2009 | 10.16 | 10.44 | 9.718 | 9.908 | 3,665,002 | -0.53(-5.10%) |
Jan 21, 2009 | 9.661 | 10.46 | 9.366 | 10.44 | 3,770,479 | +0.99(+10.46%) |
Jan 20, 2009 | 9.917 | 10.24 | 9.328 | 9.451 | 3,752,950 | -0.78(-7.62%) |
Jan 16, 2009 | 10.39 | 10.74 | 9.651 | 10.23 | 2,826,160 | +0.16(+1.60%) |
Jan 15, 2009 | 9.803 | 10.14 | 9.138 | 10.07 | 3,190,844 | +0.25(+2.52%) |
Jan 14, 2009 | 10.55 | 10.80 | 9.623 | 9.822 | 2,917,921 | -0.97(-8.99%) |
Jan 13, 2009 | 10.41 | 10.90 | 10.08 | 10.79 | 3,817,572 | +0.42(+4.03%) |
Jan 12, 2009 | 10.74 | 10.75 | 10.14 | 10.37 | 2,585,339 | -0.64(-5.79%) |
Jan 09, 2009 | 11.59 | 11.64 | 10.51 | 11.01 | 2,994,479 | -0.48(-4.22%) |
Jan 08, 2009 | 11.45 | 11.64 | 11.08 | 11.50 | 4,077,985 | -0.10(-0.90%) |
Jan 07, 2009 | 12.73 | 12.73 | 11.29 | 11.60 | 2,972,938 | -1.40(-10.75%) |
Jan 06, 2009 | 13.30 | 14.02 | 12.86 | 13.00 | 3,928,193 | -0.05(-0.36%) |
Jan 05, 2009 | 12.27 | 13.37 | 12.27 | 13.05 | 4,789,083 | +0.71(+5.78%) |
Jan 02, 2009 | 10.47 | 12.47 | 10.39 | 12.33 | 0 | +1.95(+18.77%) |
Jan 01, 2009 | 9.993 | 10.67 | 9.984 | 10.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.993 | 10.67 | 9.984 | 10.38 | 3,065,261 | +0.36(+3.61%) |
Dec 30, 2008 | 9.271 | 10.10 | 8.957 | 10.02 | 2,764,849 | +0.69(+7.44%) |
Dec 29, 2008 | 9.337 | 9.508 | 9.033 | 9.328 | 1,596,237 | +0.16(+1.76%) |
Dec 26, 2008 | 8.795 | 9.166 | 8.662 | 9.166 | 1,273,005 | +0.40(+4.56%) |
Dec 24, 2008 | 8.615 | 8.843 | 8.263 | 8.767 | 1,026,093 | +0.02(+0.22%) |
Dec 23, 2008 | 8.567 | 8.909 | 8.482 | 8.748 | 3,265,518 | +0.22(+2.56%) |
Dec 22, 2008 | 9.309 | 9.309 | 8.016 | 8.529 | 4,073,011 | -0.69(-7.53%) |
Dec 19, 2008 | 8.405 | 9.242 | 8.196 | 9.223 | 4,676,471 | +0.87(+10.35%) |
Dec 18, 2008 | 8.757 | 9.166 | 8.101 | 8.358 | 2,492,142 | -0.57(-6.39%) |
Dec 17, 2008 | 8.938 | 9.527 | 8.805 | 8.928 | 3,013,014 | -0.15(-1.68%) |
Dec 16, 2008 | 8.986 | 9.185 | 8.472 | 9.081 | 3,477,921 | +0.37(+4.26%) |
Dec 15, 2008 | 9.508 | 10.03 | 8.501 | 8.710 | 2,732,242 | -0.47(-5.08%) |
Dec 12, 2008 | 8.605 | 9.546 | 8.272 | 9.176 | 2,850,545 | -0.21(-2.23%) |
Dec 11, 2008 | 9.508 | 10.74 | 9.090 | 9.385 | 5,153,166 | -0.06(-0.60%) |
Dec 10, 2008 | 8.776 | 9.480 | 8.776 | 9.442 | 4,375,860 | +0.92(+10.83%) |
Dec 09, 2008 | 8.268 | 8.976 | 8.082 | 8.520 | 4,546,836 | +0.17(+2.05%) |
Dec 08, 2008 | 8.111 | 8.710 | 7.911 | 8.348 | 4,183,680 | +0.72(+9.48%) |
Dec 05, 2008 | 7.654 | 7.683 | 6.722 | 7.626 | 0 | -0.07(-0.87%) |
Dec 04, 2008 | 8.558 | 8.995 | 7.303 | 7.692 | 5,542,598 | -1.08(-12.35%) |
Dec 03, 2008 | 8.282 | 8.852 | 7.787 | 8.776 | 3,660,395 | +0.26(+3.01%) |
Dec 02, 2008 | 8.463 | 8.814 | 7.978 | 8.520 | 4,599,592 | +0.26(+3.11%) |
Dec 01, 2008 | 8.377 | 8.662 | 8.177 | 8.263 | 5,051,210 | -0.80(-8.81%) |
Nov 28, 2008 | 9.375 | 9.394 | 8.577 | 9.062 | 1,334,943 | -0.33(-3.54%) |
Nov 26, 2008 | 8.082 | 9.413 | 7.730 | 9.394 | 3,846,204 | +1.24(+15.15%) |
Nov 25, 2008 | 7.921 | 8.510 | 7.455 | 8.158 | 7,066,550 | +0.42(+5.41%) |
Nov 24, 2008 | 7.417 | 8.263 | 6.932 | 7.740 | 6,596,583 | +0.74(+10.60%) |
Nov 21, 2008 | 5.705 | 7.084 | 5.467 | 6.998 | 7,364,241 | +1.53(+28.00%) |
Nov 20, 2008 | 6.884 | 6.884 | 5.315 | 5.467 | 9,493,509 | -1.61(-22.72%) |
Nov 19, 2008 | 8.044 | 8.310 | 7.055 | 7.074 | 5,248,967 | -1.06(-12.98%) |
Nov 18, 2008 | 8.386 | 8.434 | 7.559 | 8.130 | 3,387,400 | -0.17(-2.06%) |
Nov 17, 2008 | 8.681 | 8.681 | 7.902 | 8.301 | 4,156,974 | -0.34(-3.96%) |
Nov 14, 2008 | 8.976 | 9.413 | 8.463 | 8.643 | 0 | -0.60(-6.48%) |
Nov 13, 2008 | 8.329 | 9.242 | 7.512 | 9.242 | 7,943,753 | +1.03(+12.50%) |
Nov 12, 2008 | 9.527 | 9.604 | 7.892 | 8.215 | 6,432,190 | -1.68(-17.00%) |
Nov 11, 2008 | 10.46 | 10.83 | 9.746 | 9.898 | 2,042,287 | -1.01(-9.24%) |
Nov 10, 2008 | 11.84 | 12.09 | 10.60 | 10.91 | 3,078,073 | +0.00(+0.00%) |
Nov 07, 2008 | 10.90 | 11.74 | 10.50 | 10.91 | 2,659,818 | -0.06(-0.52%) |
Nov 06, 2008 | 11.71 | 11.84 | 10.60 | 10.96 | 2,905,180 | -0.98(-8.20%) |
Nov 05, 2008 | 12.94 | 12.94 | 11.94 | 11.94 | 4,230,163 | -1.16(-8.85%) |
Nov 04, 2008 | 11.76 | 13.27 | 11.49 | 13.10 | 4,891,696 | +1.90(+16.98%) |