Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.66 | 10.66 | 10.53 | 10.57 | 1,143 | -0.15(-1.44%) |
Jan 29, 2009 | 10.88 | 10.88 | 10.72 | 10.72 | 697 | -0.30(-2.71%) |
Jan 28, 2009 | 10.94 | 11.02 | 10.94 | 11.02 | 989 | +0.41(+3.83%) |
Jan 27, 2009 | 10.63 | 10.63 | 10.55 | 10.61 | 1,727 | +0.06(+0.56%) |
Jan 26, 2009 | 10.71 | 10.71 | 10.50 | 10.55 | 1,067 | +0.09(+0.83%) |
Jan 23, 2009 | 10.28 | 10.61 | 10.28 | 10.47 | 4,269 | -0.03(-0.25%) |
Jan 22, 2009 | 10.49 | 10.63 | 10.29 | 10.50 | 11,414 | -0.16(-1.46%) |
Jan 21, 2009 | 10.54 | 10.66 | 10.39 | 10.65 | 3,314 | +0.27(+2.65%) |
Jan 20, 2009 | 10.60 | 10.64 | 10.38 | 10.38 | 1,024 | -0.63(-5.77%) |
Jan 16, 2009 | 11.06 | 11.06 | 10.75 | 11.01 | 6,473 | +0.19(+1.72%) |
Jan 15, 2009 | 10.60 | 10.94 | 10.43 | 10.82 | 19,281 | +0.27(+2.60%) |
Jan 14, 2009 | 10.74 | 10.74 | 10.54 | 10.55 | 12,714 | -0.39(-3.52%) |
Jan 13, 2009 | 10.97 | 10.99 | 10.83 | 10.94 | 2,617 | +0.10(+0.94%) |
Jan 12, 2009 | 11.08 | 11.08 | 10.81 | 10.83 | 2,936 | -0.35(-3.11%) |
Jan 09, 2009 | 11.12 | 11.50 | 11.12 | 11.18 | 13,540 | -0.30(-2.63%) |
Jan 08, 2009 | 11.30 | 11.48 | 11.30 | 11.48 | 1,059 | +0.24(+2.12%) |
Jan 07, 2009 | 11.42 | 11.43 | 11.24 | 11.25 | 27,683 | -0.37(-3.15%) |
Jan 06, 2009 | 11.70 | 11.70 | 11.53 | 11.61 | 6,775 | +0.16(+1.37%) |
Jan 05, 2009 | 11.45 | 11.54 | 11.38 | 11.45 | 5,064 | -0.09(-0.82%) |
Jan 02, 2009 | 11.31 | 11.56 | 11.31 | 11.55 | 2,217 | +0.50(+4.57%) |
Dec 31, 2008 | 11.02 | 11.08 | 11.00 | 11.04 | 7,561 | +0.28(+2.57%) |
Dec 30, 2008 | 10.61 | 10.77 | 10.60 | 10.77 | 1,991 | +0.25(+2.41%) |
Dec 29, 2008 | 10.52 | 10.54 | 10.40 | 10.51 | 4,677 | -0.21(-1.96%) |
Dec 26, 2008 | 10.70 | 10.72 | 10.63 | 10.72 | 7,201 | +0.01(+0.08%) |
Dec 24, 2008 | 10.70 | 10.72 | 10.68 | 10.72 | 7,719 | +0.07(+0.69%) |
Dec 23, 2008 | 11.35 | 11.35 | 10.62 | 10.64 | 1,367 | +0.04(+0.35%) |
Dec 22, 2008 | 10.81 | 10.81 | 10.55 | 10.60 | 5,489 | -0.38(-3.42%) |
Dec 19, 2008 | 11.15 | 11.15 | 10.91 | 10.98 | 5,608 | -0.08(-0.74%) |
Dec 18, 2008 | 11.19 | 11.23 | 10.93 | 11.06 | 22,977 | -0.09(-0.84%) |
Dec 17, 2008 | 11.00 | 11.21 | 11.00 | 11.16 | 14,896 | +0.19(+1.77%) |
Dec 16, 2008 | 10.60 | 10.96 | 10.60 | 10.96 | 1,955 | +0.59(+5.65%) |
Dec 15, 2008 | 10.46 | 10.46 | 10.38 | 10.38 | 2,786 | -0.29(-2.74%) |
Dec 12, 2008 | 10.54 | 10.67 | 10.48 | 10.67 | 1,836 | +0.13(+1.22%) |
Dec 11, 2008 | 10.92 | 10.95 | 10.54 | 10.54 | 4,796 | -0.28(-2.62%) |
Dec 10, 2008 | 10.76 | 10.97 | 10.76 | 10.82 | 9,328 | +0.11(+1.03%) |
Dec 09, 2008 | 10.92 | 10.92 | 10.66 | 10.71 | 2,267 | -0.25(-2.26%) |
Dec 08, 2008 | 10.93 | 10.98 | 10.88 | 10.96 | 1,202 | +0.60(+5.75%) |
Dec 05, 2008 | 9.882 | 10.37 | 9.882 | 10.37 | 2,199 | +0.13(+1.24%) |
Dec 04, 2008 | 10.41 | 10.42 | 10.24 | 10.24 | 8,197 | -0.05(-0.44%) |
Dec 03, 2008 | 9.946 | 10.29 | 9.873 | 10.28 | 13,758 | +0.27(+2.65%) |
Dec 02, 2008 | 9.964 | 10.07 | 9.881 | 10.02 | 4,703 | +0.30(+3.05%) |
Dec 01, 2008 | 10.18 | 10.22 | 9.722 | 9.722 | 3,699 | -0.82(-7.76%) |
Nov 28, 2008 | 10.49 | 10.54 | 10.48 | 10.54 | 2,185 | -0.02(-0.17%) |
Nov 26, 2008 | 9.955 | 10.56 | 9.955 | 10.56 | 12,245 | +0.57(+5.68%) |
Nov 25, 2008 | 9.992 | 10.05 | 9.845 | 9.992 | 24,930 | -0.03(-0.27%) |
Nov 24, 2008 | 9.388 | 10.02 | 9.388 | 10.02 | 1,999 | +0.78(+8.42%) |
Nov 21, 2008 | 9.068 | 9.241 | 8.802 | 9.241 | 4,132 | +0.27(+2.96%) |
Nov 20, 2008 | 9.388 | 9.608 | 8.958 | 8.976 | 15,053 | -0.65(-6.75%) |
Nov 19, 2008 | 10.12 | 10.13 | 9.626 | 9.626 | 3,017 | -0.43(-4.28%) |
Nov 18, 2008 | 10.36 | 10.36 | 9.983 | 10.06 | 4,417 | -0.34(-3.26%) |
Nov 17, 2008 | 10.40 | 10.40 | 10.33 | 10.39 | 2,786 | -0.40(-3.73%) |
Nov 14, 2008 | 10.88 | 11.14 | 10.46 | 10.80 | 5,699 | +0.17(+1.56%) |
Nov 13, 2008 | 10.35 | 10.63 | 10.13 | 10.63 | 21,705 | +0.24(+2.31%) |
Nov 12, 2008 | 10.62 | 10.71 | 10.39 | 10.39 | 24,840 | -0.42(-3.91%) |
Nov 11, 2008 | 10.98 | 10.98 | 10.76 | 10.81 | 1,352 | -0.24(-2.16%) |
Nov 10, 2008 | 11.48 | 11.48 | 11.05 | 11.05 | 950 | -0.16(-1.47%) |
Nov 07, 2008 | 11.28 | 11.36 | 11.19 | 11.22 | 5,072 | +0.12(+1.07%) |
Nov 06, 2008 | 11.25 | 11.26 | 11.08 | 11.10 | 1,905 | -0.55(-4.71%) |
Nov 05, 2008 | 12.22 | 12.22 | 11.65 | 11.65 | 7,079 | -0.62(-5.07%) |
Nov 04, 2008 | 12.07 | 12.29 | 12.07 | 12.27 | 6,851 | +0.42(+3.55%) |