Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.93 | 11.28 | 10.42 | 10.76 | 20,760,080 | +0.60(+5.90%) |
Jan 29, 2009 | 10.68 | 10.82 | 10.05 | 10.16 | 11,968,664 | -0.66(-6.14%) |
Jan 28, 2009 | 10.45 | 10.92 | 10.40 | 10.82 | 9,146,014 | +0.53(+5.11%) |
Jan 27, 2009 | 10.33 | 10.56 | 10.21 | 10.30 | 7,516,722 | +0.01(+0.12%) |
Jan 26, 2009 | 10.47 | 10.66 | 10.03 | 10.28 | 7,718,217 | -0.24(-2.25%) |
Jan 23, 2009 | 10.39 | 10.81 | 10.19 | 10.52 | 10,127,964 | -0.08(-0.73%) |
Jan 22, 2009 | 10.73 | 10.85 | 10.34 | 10.60 | 12,399,475 | -0.50(-4.52%) |
Jan 21, 2009 | 10.86 | 11.12 | 10.52 | 11.10 | 10,511,584 | +0.44(+4.13%) |
Jan 20, 2009 | 11.37 | 11.58 | 10.63 | 10.66 | 9,725,612 | -0.71(-6.21%) |
Jan 16, 2009 | 11.70 | 11.77 | 10.98 | 11.36 | 12,725,308 | -0.13(-1.13%) |
Jan 15, 2009 | 11.20 | 11.71 | 10.93 | 11.49 | 13,351,119 | +0.30(+2.66%) |
Jan 14, 2009 | 11.60 | 11.85 | 11.07 | 11.20 | 10,607,643 | -0.66(-5.54%) |
Jan 13, 2009 | 11.86 | 12.20 | 11.62 | 11.85 | 9,755,836 | -0.05(-0.41%) |
Jan 12, 2009 | 11.98 | 12.44 | 11.74 | 11.90 | 9,226,393 | -0.38(-3.09%) |
Jan 09, 2009 | 13.24 | 13.24 | 12.20 | 12.28 | 11,062,922 | -0.76(-5.81%) |
Jan 08, 2009 | 12.68 | 13.09 | 12.44 | 13.04 | 12,002,495 | +0.41(+3.26%) |
Jan 07, 2009 | 12.83 | 13.12 | 12.54 | 12.63 | 10,222,728 | -0.43(-3.31%) |
Jan 06, 2009 | 12.61 | 13.28 | 12.54 | 13.06 | 14,009,429 | +0.55(+4.43%) |
Jan 05, 2009 | 12.44 | 12.60 | 12.13 | 12.50 | 9,440,357 | -0.08(-0.65%) |
Jan 02, 2009 | 11.66 | 12.63 | 11.66 | 12.59 | 8,644,298 | +0.93(+7.97%) |
Dec 31, 2008 | 11.44 | 11.77 | 11.40 | 11.66 | 6,284,990 | +0.24(+2.11%) |
Dec 30, 2008 | 10.97 | 11.42 | 10.96 | 11.42 | 5,388,591 | +0.57(+5.26%) |
Dec 29, 2008 | 11.06 | 11.13 | 10.68 | 10.85 | 3,813,049 | -0.27(-2.42%) |
Dec 26, 2008 | 10.33 | 11.13 | 10.33 | 11.11 | 2,612,780 | +0.12(+1.11%) |
Dec 24, 2008 | 10.92 | 11.04 | 10.84 | 10.99 | 1,808,929 | +0.09(+0.86%) |
Dec 23, 2008 | 11.34 | 11.40 | 10.78 | 10.90 | 6,031,826 | -0.25(-2.27%) |
Dec 22, 2008 | 11.71 | 11.71 | 10.92 | 11.15 | 6,385,406 | -0.40(-3.46%) |
Dec 19, 2008 | 11.38 | 11.78 | 11.32 | 11.55 | 13,116,818 | +0.38(+3.43%) |
Dec 18, 2008 | 11.70 | 11.82 | 11.02 | 11.17 | 11,785,109 | -0.46(-3.99%) |
Dec 17, 2008 | 11.44 | 11.80 | 11.26 | 11.63 | 10,529,190 | +0.01(+0.07%) |
Dec 16, 2008 | 11.11 | 11.64 | 10.90 | 11.62 | 13,429,027 | +0.68(+6.22%) |
Dec 15, 2008 | 11.11 | 11.31 | 10.78 | 10.94 | 9,314,697 | -0.06(-0.56%) |
Dec 12, 2008 | 10.92 | 11.17 | 10.44 | 11.00 | 14,931,263 | +0.18(+1.66%) |
Dec 11, 2008 | 11.85 | 11.85 | 10.70 | 10.83 | 16,656,941 | -1.12(-9.41%) |
Dec 10, 2008 | 11.76 | 12.22 | 11.43 | 11.95 | 16,991,130 | -0.44(-3.55%) |
Dec 09, 2008 | 12.45 | 13.03 | 11.91 | 12.39 | 17,389,280 | +0.09(+0.73%) |
Dec 08, 2008 | 11.36 | 12.48 | 11.36 | 12.30 | 13,030,696 | +0.97(+8.56%) |
Dec 05, 2008 | 10.41 | 11.36 | 10.17 | 11.33 | 11,018,843 | +0.80(+7.63%) |
Dec 04, 2008 | 10.87 | 11.20 | 10.44 | 10.53 | 10,798,775 | -0.64(-5.73%) |
Dec 03, 2008 | 10.52 | 11.20 | 9.896 | 11.17 | 10,461,835 | +0.41(+3.83%) |
Dec 02, 2008 | 10.31 | 10.83 | 10.12 | 10.76 | 9,685,100 | +0.68(+6.75%) |
Dec 01, 2008 | 11.01 | 11.34 | 10.07 | 10.08 | 9,737,305 | -1.28(-11.30%) |
Nov 28, 2008 | 11.42 | 11.55 | 11.20 | 11.36 | 3,923,350 | -0.23(-1.97%) |
Nov 26, 2008 | 10.43 | 11.61 | 10.36 | 11.59 | 8,775,459 | +0.91(+8.51%) |
Nov 25, 2008 | 10.63 | 10.96 | 10.25 | 10.68 | 10,327,879 | -0.04(-0.42%) |
Nov 24, 2008 | 10.21 | 10.85 | 9.933 | 10.72 | 12,819,880 | +0.82(+8.32%) |
Nov 21, 2008 | 9.114 | 9.900 | 8.975 | 9.900 | 18,055,392 | +0.89(+9.86%) |
Nov 20, 2008 | 9.501 | 10.03 | 8.963 | 9.012 | 16,868,418 | -0.67(-6.94%) |
Nov 19, 2008 | 10.43 | 10.62 | 9.582 | 9.684 | 14,267,229 | -0.92(-8.65%) |
Nov 18, 2008 | 11.12 | 11.40 | 10.08 | 10.60 | 16,065,989 | -0.59(-5.25%) |
Nov 17, 2008 | 11.15 | 11.80 | 11.01 | 11.19 | 11,484,081 | -0.27(-2.35%) |
Nov 14, 2008 | 11.42 | 12.17 | 10.95 | 11.46 | 16,204,891 | -0.25(-2.16%) |
Nov 13, 2008 | 10.41 | 11.75 | 10.18 | 11.71 | 20,359,342 | +1.35(+13.02%) |
Nov 12, 2008 | 10.43 | 10.84 | 10.29 | 10.36 | 12,052,824 | -0.28(-2.60%) |
Nov 11, 2008 | 10.36 | 10.89 | 10.15 | 10.64 | 12,627,865 | +0.17(+1.64%) |
Nov 10, 2008 | 11.19 | 11.20 | 10.26 | 10.47 | 7,669,689 | -0.39(-3.57%) |
Nov 07, 2008 | 10.92 | 11.14 | 10.52 | 10.85 | 8,897,488 | +0.09(+0.87%) |
Nov 06, 2008 | 11.71 | 11.82 | 10.70 | 10.76 | 14,124,066 | -1.23(-10.27%) |
Nov 05, 2008 | 12.75 | 12.86 | 11.95 | 11.99 | 10,077,523 | -0.77(-6.04%) |
Nov 04, 2008 | 12.28 | 12.79 | 11.93 | 12.76 | 11,114,200 | +0.84(+7.08%) |