Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.53 | 10.58 | 10.14 | 10.20 | 0 | -0.41(-3.87%) |
Jan 29, 2009 | 10.64 | 10.73 | 10.48 | 10.61 | 2,745,888 | -0.12(-1.09%) |
Jan 28, 2009 | 10.77 | 10.78 | 10.57 | 10.72 | 1,471,217 | +0.14(+1.32%) |
Jan 27, 2009 | 10.49 | 10.62 | 10.43 | 10.58 | 1,096,520 | +0.18(+1.77%) |
Jan 26, 2009 | 10.44 | 10.57 | 10.35 | 10.40 | 1,307,265 | +0.05(+0.50%) |
Jan 23, 2009 | 10.46 | 10.51 | 10.21 | 10.35 | 2,149,080 | -0.37(-3.44%) |
Jan 22, 2009 | 10.49 | 10.76 | 10.46 | 10.72 | 2,488,376 | -0.04(-0.40%) |
Jan 21, 2009 | 10.78 | 11.00 | 10.54 | 10.76 | 2,390,468 | +0.01(+0.08%) |
Jan 20, 2009 | 10.89 | 11.08 | 10.71 | 10.75 | 1,980,558 | -0.18(-1.60%) |
Jan 16, 2009 | 10.74 | 11.00 | 10.67 | 10.93 | 2,627,653 | +0.36(+3.42%) |
Jan 15, 2009 | 10.52 | 10.64 | 10.48 | 10.56 | 3,510,065 | +0.09(+0.84%) |
Jan 14, 2009 | 10.71 | 10.82 | 10.44 | 10.48 | 2,052,517 | -0.39(-3.59%) |
Jan 13, 2009 | 10.96 | 10.97 | 10.78 | 10.87 | 1,930,878 | -0.07(-0.64%) |
Jan 12, 2009 | 10.99 | 11.05 | 10.88 | 10.94 | 1,346,184 | -0.03(-0.25%) |
Jan 09, 2009 | 11.27 | 11.30 | 10.91 | 10.96 | 2,004,245 | -0.19(-1.69%) |
Jan 08, 2009 | 11.09 | 11.15 | 10.85 | 11.15 | 1,869,712 | +0.09(+0.77%) |
Jan 07, 2009 | 11.43 | 11.43 | 11.01 | 11.07 | 2,273,288 | -0.48(-4.18%) |
Jan 06, 2009 | 11.93 | 12.01 | 11.37 | 11.55 | 1,851,401 | -0.34(-2.85%) |
Jan 05, 2009 | 11.67 | 11.89 | 11.57 | 11.89 | 1,992,793 | +0.03(+0.28%) |
Jan 02, 2009 | 11.70 | 11.89 | 11.26 | 11.85 | 0 | +0.29(+2.54%) |
Jan 01, 2009 | 11.44 | 11.56 | 11.35 | 11.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.44 | 11.56 | 11.35 | 11.56 | 1,738,813 | +0.19(+1.66%) |
Dec 30, 2008 | 11.29 | 11.37 | 11.18 | 11.37 | 1,028,668 | +0.26(+2.39%) |
Dec 29, 2008 | 11.17 | 11.21 | 10.96 | 11.11 | 1,226,430 | -0.08(-0.68%) |
Dec 26, 2008 | 11.11 | 11.23 | 11.04 | 11.18 | 785,480 | +0.00(+0.04%) |
Dec 24, 2008 | 11.14 | 11.37 | 11.01 | 11.18 | 837,373 | -0.02(-0.20%) |
Dec 23, 2008 | 11.34 | 11.45 | 11.15 | 11.20 | 1,307,524 | -0.07(-0.66%) |
Dec 22, 2008 | 11.10 | 11.30 | 11.02 | 11.28 | 2,153,453 | +0.11(+0.99%) |
Dec 19, 2008 | 10.96 | 11.50 | 10.96 | 11.17 | 3,302,295 | -0.15(-1.33%) |
Dec 18, 2008 | 11.40 | 11.65 | 11.21 | 11.32 | 1,748,594 | -0.12(-1.02%) |
Dec 17, 2008 | 11.51 | 11.53 | 11.32 | 11.43 | 1,675,776 | -0.12(-1.05%) |
Dec 16, 2008 | 11.40 | 11.55 | 11.06 | 11.55 | 2,336,179 | +0.46(+4.17%) |
Dec 15, 2008 | 11.12 | 11.26 | 10.95 | 11.09 | 2,339,515 | +0.07(+0.65%) |
Dec 12, 2008 | 11.08 | 11.22 | 10.88 | 11.02 | 0 | -0.34(-2.97%) |
Dec 11, 2008 | 11.37 | 11.72 | 11.22 | 11.36 | 2,589,780 | -0.06(-0.51%) |
Dec 10, 2008 | 11.34 | 11.60 | 11.20 | 11.41 | 2,176,690 | +0.14(+1.23%) |
Dec 09, 2008 | 11.40 | 11.46 | 10.94 | 11.28 | 2,434,420 | -0.16(-1.41%) |
Dec 08, 2008 | 11.10 | 11.54 | 10.85 | 11.44 | 4,017,455 | +0.64(+5.90%) |
Dec 05, 2008 | 10.24 | 10.85 | 9.881 | 10.80 | 4,801,974 | +0.95(+9.62%) |
Dec 04, 2008 | 9.832 | 10.06 | 9.665 | 9.852 | 3,139,404 | -0.09(-0.93%) |
Dec 03, 2008 | 9.891 | 10.10 | 9.647 | 9.945 | 3,407,045 | +0.06(+0.61%) |
Dec 02, 2008 | 9.750 | 9.909 | 9.570 | 9.884 | 3,059,298 | +0.24(+2.53%) |
Dec 01, 2008 | 9.642 | 9.873 | 9.514 | 9.640 | 3,557,494 | -0.20(-2.00%) |
Nov 28, 2008 | 9.649 | 9.846 | 9.604 | 9.837 | 993,620 | +0.24(+2.45%) |
Nov 26, 2008 | 9.223 | 9.696 | 9.068 | 9.602 | 2,866,150 | +0.36(+3.90%) |
Nov 25, 2008 | 9.906 | 10.01 | 9.147 | 9.241 | 6,777,941 | -0.45(-4.63%) |
Nov 24, 2008 | 9.985 | 10.09 | 9.534 | 9.689 | 4,817,501 | -0.10(-1.01%) |
Nov 21, 2008 | 9.862 | 10.07 | 9.337 | 9.788 | 5,141,815 | +0.05(+0.51%) |
Nov 20, 2008 | 10.41 | 10.46 | 9.676 | 9.738 | 4,177,535 | -0.72(-6.90%) |
Nov 19, 2008 | 10.78 | 10.98 | 10.45 | 10.46 | 1,823,991 | -0.32(-2.97%) |
Nov 18, 2008 | 10.44 | 10.78 | 10.28 | 10.78 | 2,828,654 | +0.30(+2.82%) |
Nov 17, 2008 | 10.44 | 10.76 | 10.40 | 10.48 | 2,165,326 | -0.10(-0.93%) |
Nov 14, 2008 | 10.60 | 10.86 | 10.43 | 10.58 | 0 | -0.18(-1.71%) |
Nov 13, 2008 | 10.05 | 10.77 | 9.920 | 10.77 | 2,366,139 | +0.79(+7.95%) |
Nov 12, 2008 | 10.10 | 10.59 | 9.864 | 9.974 | 1,596,595 | -0.32(-3.09%) |
Nov 11, 2008 | 10.43 | 10.54 | 10.10 | 10.29 | 1,491,111 | -0.33(-3.14%) |
Nov 10, 2008 | 10.67 | 10.83 | 10.43 | 10.63 | 1,679,422 | +0.08(+0.72%) |
Nov 07, 2008 | 10.25 | 10.55 | 10.22 | 10.55 | 1,632,382 | +0.35(+3.41%) |
Nov 06, 2008 | 10.47 | 10.62 | 10.17 | 10.20 | 1,988,066 | -0.31(-2.96%) |
Nov 05, 2008 | 10.52 | 10.80 | 10.35 | 10.51 | 2,182,668 | -0.14(-1.35%) |
Nov 04, 2008 | 10.40 | 10.70 | 10.37 | 10.66 | 2,144,677 | +0.46(+4.48%) |