Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.514 | 9.514 | 8.981 | 9.011 | 0 | -0.51(-5.36%) |
Jan 29, 2009 | 9.381 | 9.625 | 8.981 | 9.522 | 11,194,896 | -0.02(-0.23%) |
Jan 28, 2009 | 9.314 | 9.766 | 9.226 | 9.544 | 10,934,963 | +0.55(+6.17%) |
Jan 27, 2009 | 8.870 | 9.137 | 8.649 | 8.989 | 9,746,682 | +0.45(+5.29%) |
Jan 26, 2009 | 8.907 | 9.248 | 8.064 | 8.538 | 11,170,442 | +0.03(+0.35%) |
Jan 23, 2009 | 8.138 | 9.004 | 7.450 | 8.508 | 0 | -0.67(-7.26%) |
Jan 22, 2009 | 9.810 | 9.891 | 8.878 | 9.174 | 11,458,614 | -0.86(-8.55%) |
Jan 21, 2009 | 9.595 | 10.07 | 8.952 | 10.03 | 11,947,587 | +1.14(+12.81%) |
Jan 20, 2009 | 10.02 | 10.22 | 8.848 | 8.893 | 11,407,383 | -1.24(-12.26%) |
Jan 16, 2009 | 10.54 | 10.63 | 9.536 | 10.14 | 0 | -0.18(-1.79%) |
Jan 15, 2009 | 9.899 | 10.51 | 9.470 | 10.32 | 10,169,735 | +0.38(+3.87%) |
Jan 14, 2009 | 10.22 | 10.22 | 9.440 | 9.936 | 8,762,702 | -0.40(-3.87%) |
Jan 13, 2009 | 10.54 | 10.76 | 10.06 | 10.34 | 7,973,297 | -0.12(-1.13%) |
Jan 12, 2009 | 11.07 | 11.33 | 10.36 | 10.45 | 12,508,235 | -1.38(-11.69%) |
Jan 09, 2009 | 12.61 | 12.90 | 11.58 | 11.84 | 10,249,189 | -1.17(-8.99%) |
Jan 08, 2009 | 12.69 | 13.03 | 12.49 | 13.01 | 4,305,907 | +0.17(+1.33%) |
Jan 07, 2009 | 14.26 | 14.32 | 12.68 | 12.84 | 9,720,357 | -1.81(-12.37%) |
Jan 06, 2009 | 14.47 | 14.80 | 13.92 | 14.65 | 5,621,192 | +0.64(+4.60%) |
Jan 05, 2009 | 13.86 | 14.21 | 13.24 | 14.00 | 5,769,799 | +0.39(+2.88%) |
Jan 02, 2009 | 12.76 | 13.74 | 12.56 | 13.61 | 0 | +1.06(+8.43%) |
Jan 01, 2009 | 12.10 | 12.69 | 12.10 | 12.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.10 | 12.69 | 12.10 | 12.55 | 3,592,282 | +0.35(+2.85%) |
Dec 30, 2008 | 11.91 | 12.27 | 11.67 | 12.21 | 4,199,245 | +0.53(+4.56%) |
Dec 29, 2008 | 11.90 | 11.90 | 11.46 | 11.67 | 2,589,418 | -0.03(-0.25%) |
Dec 26, 2008 | 11.72 | 11.84 | 11.47 | 11.70 | 0 | +0.04(+0.38%) |
Dec 24, 2008 | 11.90 | 11.90 | 11.49 | 11.66 | 1,675,593 | +0.04(+0.32%) |
Dec 23, 2008 | 11.93 | 12.13 | 11.53 | 11.62 | 3,112,961 | -0.09(-0.76%) |
Dec 22, 2008 | 12.19 | 12.48 | 11.39 | 11.71 | 5,022,574 | -0.56(-4.58%) |
Dec 19, 2008 | 12.15 | 12.57 | 11.87 | 12.27 | 5,852,488 | +0.37(+3.11%) |
Dec 18, 2008 | 12.61 | 12.66 | 11.66 | 11.90 | 5,395,183 | -0.63(-5.02%) |
Dec 17, 2008 | 12.59 | 12.76 | 12.16 | 12.53 | 4,792,559 | -0.47(-3.59%) |
Dec 16, 2008 | 12.18 | 13.04 | 11.99 | 13.00 | 5,347,964 | +1.01(+8.46%) |
Dec 15, 2008 | 12.15 | 12.34 | 11.64 | 11.99 | 3,716,230 | -0.08(-0.67%) |
Dec 12, 2008 | 11.48 | 12.10 | 11.05 | 12.07 | 0 | +0.27(+2.26%) |
Dec 11, 2008 | 12.80 | 13.24 | 11.78 | 11.80 | 5,542,378 | -1.37(-10.39%) |
Dec 10, 2008 | 12.55 | 13.21 | 12.41 | 13.17 | 4,667,444 | +0.80(+6.46%) |
Dec 09, 2008 | 12.77 | 13.30 | 12.21 | 12.37 | 7,065,219 | -0.53(-4.13%) |
Dec 08, 2008 | 12.81 | 13.28 | 12.43 | 12.90 | 6,638,521 | +0.62(+5.06%) |
Dec 05, 2008 | 11.30 | 12.32 | 11.21 | 12.28 | 0 | +0.40(+3.36%) |
Dec 04, 2008 | 12.06 | 12.79 | 11.60 | 11.88 | 5,655,292 | -0.41(-3.37%) |
Dec 03, 2008 | 11.95 | 12.36 | 11.13 | 12.30 | 6,218,761 | +0.50(+4.20%) |
Dec 02, 2008 | 11.36 | 11.82 | 10.99 | 11.80 | 6,811,822 | +0.92(+8.43%) |
Dec 01, 2008 | 12.24 | 12.24 | 10.85 | 10.88 | 5,952,550 | -1.70(-13.52%) |
Nov 28, 2008 | 12.84 | 13.19 | 12.31 | 12.58 | 3,012,107 | -0.04(-0.29%) |
Nov 26, 2008 | 11.51 | 12.62 | 10.79 | 12.62 | 7,165,397 | +0.86(+7.30%) |
Nov 25, 2008 | 11.03 | 12.50 | 10.73 | 11.76 | 16,069,404 | +1.16(+10.96%) |
Nov 24, 2008 | 9.115 | 10.84 | 8.782 | 10.60 | 11,738,845 | +1.69(+19.02%) |
Nov 21, 2008 | 9.344 | 9.344 | 8.538 | 8.907 | 12,145,082 | +0.10(+1.18%) |
Nov 20, 2008 | 9.862 | 10.22 | 8.582 | 8.804 | 12,509,433 | -1.18(-11.79%) |
Nov 19, 2008 | 10.68 | 10.84 | 9.914 | 9.980 | 6,185,727 | -0.92(-8.42%) |
Nov 18, 2008 | 10.84 | 11.14 | 10.56 | 10.90 | 6,620,318 | +0.05(+0.48%) |
Nov 17, 2008 | 11.25 | 11.47 | 10.84 | 10.85 | 6,493,844 | -0.51(-4.50%) |
Nov 14, 2008 | 13.27 | 13.32 | 11.13 | 11.36 | 0 | -2.09(-15.57%) |
Nov 13, 2008 | 13.02 | 13.67 | 12.14 | 13.45 | 8,102,618 | +0.47(+3.59%) |
Nov 12, 2008 | 13.95 | 14.10 | 12.95 | 12.98 | 5,713,646 | -1.27(-8.93%) |
Nov 11, 2008 | 14.66 | 14.76 | 13.44 | 14.26 | 6,215,899 | -0.73(-4.84%) |
Nov 10, 2008 | 16.04 | 16.08 | 14.62 | 14.98 | 5,180,532 | -0.78(-4.97%) |
Nov 07, 2008 | 15.48 | 15.86 | 15.24 | 15.77 | 0 | +0.46(+3.00%) |
Nov 06, 2008 | 16.65 | 16.90 | 15.11 | 15.31 | 5,344,988 | -1.49(-8.90%) |
Nov 05, 2008 | 17.96 | 17.96 | 16.68 | 16.80 | 2,920,315 | -1.14(-6.35%) |
Nov 04, 2008 | 17.57 | 18.11 | 17.08 | 17.94 | 4,692,427 | +1.01(+5.94%) |