Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.682 | 9.129 | 8.437 | 8.842 | 0 | -0.47(-5.08%) |
Jan 29, 2009 | 9.653 | 9.708 | 9.289 | 9.316 | 2,919,940 | -0.48(-4.87%) |
Jan 28, 2009 | 9.429 | 9.892 | 9.357 | 9.793 | 3,337,271 | +0.54(+5.82%) |
Jan 27, 2009 | 9.442 | 9.500 | 9.098 | 9.255 | 4,025,898 | -0.16(-1.74%) |
Jan 26, 2009 | 9.701 | 9.919 | 9.309 | 9.418 | 3,642,026 | -0.23(-2.37%) |
Jan 23, 2009 | 9.425 | 9.759 | 9.289 | 9.647 | 0 | -0.09(-0.94%) |
Jan 22, 2009 | 9.769 | 9.923 | 9.503 | 9.739 | 3,067,970 | -0.25(-2.52%) |
Jan 21, 2009 | 9.595 | 9.991 | 9.442 | 9.991 | 3,583,652 | +0.59(+6.27%) |
Jan 20, 2009 | 10.28 | 10.28 | 9.384 | 9.401 | 4,113,162 | -0.89(-8.64%) |
Jan 16, 2009 | 10.31 | 10.50 | 10.05 | 10.29 | 0 | +0.09(+0.90%) |
Jan 15, 2009 | 9.981 | 10.30 | 9.650 | 10.20 | 3,670,053 | +0.16(+1.56%) |
Jan 14, 2009 | 10.37 | 10.38 | 9.957 | 10.04 | 3,190,216 | -0.51(-4.87%) |
Jan 13, 2009 | 10.50 | 10.81 | 10.46 | 10.56 | 3,859,415 | -0.03(-0.32%) |
Jan 12, 2009 | 10.90 | 10.97 | 10.46 | 10.59 | 2,939,938 | -0.39(-3.54%) |
Jan 09, 2009 | 11.21 | 11.34 | 10.85 | 10.98 | 3,091,756 | -0.27(-2.39%) |
Jan 08, 2009 | 10.96 | 11.33 | 10.80 | 11.25 | 4,122,890 | +0.29(+2.64%) |
Jan 07, 2009 | 11.39 | 11.44 | 10.91 | 10.96 | 4,145,608 | -0.52(-4.51%) |
Jan 06, 2009 | 11.37 | 11.64 | 11.08 | 11.48 | 3,948,865 | +0.22(+1.97%) |
Jan 05, 2009 | 11.28 | 11.52 | 10.98 | 11.25 | 3,383,816 | -0.00(-0.03%) |
Jan 02, 2009 | 10.85 | 11.27 | 10.70 | 11.26 | 0 | +0.45(+4.19%) |
Jan 01, 2009 | 10.39 | 10.86 | 10.32 | 10.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.39 | 10.86 | 10.32 | 10.81 | 3,258,700 | +0.41(+3.93%) |
Dec 30, 2008 | 9.889 | 10.43 | 9.790 | 10.40 | 2,955,045 | +0.50(+5.03%) |
Dec 29, 2008 | 10.06 | 10.06 | 9.640 | 9.899 | 3,212,082 | -0.07(-0.68%) |
Dec 26, 2008 | 9.745 | 9.991 | 9.715 | 9.967 | 0 | +0.24(+2.42%) |
Dec 24, 2008 | 9.630 | 9.831 | 9.630 | 9.732 | 920,369 | +0.17(+1.78%) |
Dec 23, 2008 | 9.759 | 9.940 | 9.521 | 9.561 | 1,984,727 | -0.15(-1.58%) |
Dec 22, 2008 | 10.02 | 10.13 | 9.507 | 9.715 | 1,895,025 | -0.35(-3.49%) |
Dec 19, 2008 | 10.23 | 10.41 | 10.02 | 10.07 | 3,762,754 | -0.12(-1.14%) |
Dec 18, 2008 | 10.78 | 10.78 | 10.10 | 10.18 | 3,223,387 | -0.50(-4.69%) |
Dec 17, 2008 | 10.61 | 10.83 | 10.48 | 10.68 | 3,658,378 | +0.05(+0.48%) |
Dec 16, 2008 | 10.36 | 10.69 | 10.15 | 10.63 | 3,016,906 | +0.61(+6.09%) |
Dec 15, 2008 | 10.15 | 10.39 | 9.814 | 10.02 | 3,036,029 | -0.04(-0.44%) |
Dec 12, 2008 | 9.653 | 10.19 | 9.323 | 10.07 | 0 | +0.29(+2.93%) |
Dec 11, 2008 | 10.28 | 10.29 | 9.681 | 9.780 | 3,370,196 | -0.59(-5.69%) |
Dec 10, 2008 | 10.27 | 10.53 | 10.10 | 10.37 | 4,291,311 | +0.15(+1.50%) |
Dec 09, 2008 | 10.57 | 10.91 | 10.15 | 10.22 | 3,873,173 | -0.61(-5.63%) |
Dec 08, 2008 | 10.09 | 10.92 | 9.852 | 10.83 | 4,317,019 | +1.01(+10.24%) |
Dec 05, 2008 | 9.371 | 9.885 | 8.989 | 9.820 | 0 | +0.43(+4.57%) |
Dec 04, 2008 | 9.534 | 9.916 | 9.245 | 9.391 | 3,807,937 | -0.42(-4.27%) |
Dec 03, 2008 | 9.561 | 10.08 | 9.176 | 9.810 | 4,139,838 | +0.27(+2.86%) |
Dec 02, 2008 | 9.367 | 10.30 | 9.234 | 9.538 | 7,926,761 | -0.78(-7.56%) |
Dec 01, 2008 | 10.98 | 11.00 | 10.28 | 10.32 | 4,162,670 | -0.89(-7.96%) |
Nov 28, 2008 | 11.24 | 11.24 | 10.96 | 11.21 | 1,632,588 | -0.04(-0.39%) |
Nov 26, 2008 | 10.42 | 11.26 | 10.23 | 11.25 | 3,869,008 | +0.47(+4.36%) |
Nov 25, 2008 | 10.53 | 11.00 | 10.37 | 10.78 | 4,984,393 | +0.40(+3.80%) |
Nov 24, 2008 | 9.595 | 10.56 | 9.575 | 10.39 | 5,305,080 | +1.07(+11.48%) |
Nov 21, 2008 | 9.326 | 9.411 | 8.815 | 9.319 | 6,380,802 | +0.18(+1.94%) |
Nov 20, 2008 | 10.33 | 10.41 | 9.129 | 9.142 | 7,140,783 | -1.42(-13.45%) |
Nov 19, 2008 | 11.09 | 11.44 | 10.56 | 10.56 | 4,462,014 | -0.63(-5.63%) |
Nov 18, 2008 | 11.34 | 11.60 | 10.79 | 11.19 | 4,465,134 | -0.21(-1.82%) |
Nov 17, 2008 | 11.83 | 12.21 | 11.40 | 11.40 | 4,780,771 | -0.56(-4.65%) |
Nov 14, 2008 | 12.12 | 12.41 | 11.83 | 11.96 | 0 | -0.25(-2.04%) |
Nov 13, 2008 | 11.45 | 12.22 | 10.98 | 12.21 | 4,556,702 | +0.85(+7.44%) |
Nov 12, 2008 | 12.64 | 12.83 | 11.36 | 11.36 | 6,845,968 | -1.58(-12.19%) |
Nov 11, 2008 | 13.41 | 13.46 | 12.87 | 12.94 | 5,105,350 | -0.72(-5.24%) |
Nov 10, 2008 | 13.98 | 14.22 | 13.49 | 13.65 | 3,032,264 | -0.09(-0.67%) |
Nov 07, 2008 | 13.24 | 13.80 | 13.13 | 13.75 | 0 | +0.48(+3.62%) |
Nov 06, 2008 | 13.80 | 14.09 | 13.27 | 13.27 | 3,041,558 | -0.57(-4.11%) |
Nov 05, 2008 | 14.28 | 14.53 | 13.80 | 13.83 | 2,746,702 | -0.67(-4.61%) |
Nov 04, 2008 | 14.05 | 14.65 | 14.05 | 14.50 | 2,727,412 | +0.74(+5.40%) |