Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.95 | 11.00 | 10.61 | 10.63 | 0 | -0.24(-2.21%) |
Jan 29, 2009 | 10.88 | 11.16 | 10.75 | 10.87 | 542,299 | -0.20(-1.82%) |
Jan 28, 2009 | 11.18 | 11.18 | 11.00 | 11.07 | 441,976 | +0.04(+0.41%) |
Jan 27, 2009 | 11.06 | 11.16 | 10.91 | 11.03 | 520,862 | +0.01(+0.05%) |
Jan 26, 2009 | 10.87 | 11.12 | 10.83 | 11.02 | 541,593 | +0.20(+1.86%) |
Jan 23, 2009 | 10.73 | 10.91 | 10.48 | 10.82 | 561,959 | -0.10(-0.92%) |
Jan 22, 2009 | 11.04 | 11.09 | 10.80 | 10.92 | 384,978 | -0.18(-1.61%) |
Jan 21, 2009 | 10.94 | 11.14 | 10.69 | 11.10 | 1,068,708 | +0.28(+2.63%) |
Jan 20, 2009 | 10.95 | 11.10 | 10.79 | 10.82 | 849,159 | -0.25(-2.27%) |
Jan 16, 2009 | 11.02 | 11.11 | 10.79 | 11.07 | 0 | +0.18(+1.69%) |
Jan 15, 2009 | 10.65 | 10.88 | 10.52 | 10.88 | 891,057 | +0.21(+1.99%) |
Jan 14, 2009 | 10.54 | 10.77 | 10.42 | 10.67 | 884,944 | -0.15(-1.39%) |
Jan 13, 2009 | 10.71 | 10.85 | 10.61 | 10.82 | 606,953 | +0.13(+1.20%) |
Jan 12, 2009 | 10.71 | 10.81 | 10.62 | 10.69 | 874,936 | -0.04(-0.36%) |
Jan 09, 2009 | 11.02 | 11.05 | 10.69 | 10.73 | 485,168 | -0.27(-2.44%) |
Jan 08, 2009 | 10.85 | 11.03 | 10.82 | 11.00 | 386,476 | +0.17(+1.60%) |
Jan 07, 2009 | 10.71 | 10.88 | 10.59 | 10.83 | 596,665 | -0.05(-0.46%) |
Jan 06, 2009 | 11.05 | 11.14 | 10.82 | 10.88 | 473,730 | -0.11(-0.97%) |
Jan 05, 2009 | 10.96 | 11.04 | 10.84 | 10.99 | 484,348 | +0.04(+0.36%) |
Jan 02, 2009 | 10.80 | 11.00 | 10.77 | 10.95 | 0 | +0.12(+1.13%) |
Jan 01, 2009 | 10.69 | 10.89 | 10.62 | 10.82 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.69 | 10.89 | 10.62 | 10.82 | 624,542 | +0.20(+1.84%) |
Dec 30, 2008 | 10.37 | 10.63 | 10.37 | 10.63 | 448,862 | +0.29(+2.81%) |
Dec 29, 2008 | 10.42 | 10.45 | 10.16 | 10.34 | 344,253 | -0.08(-0.80%) |
Dec 26, 2008 | 10.33 | 10.54 | 10.31 | 10.42 | 178,355 | +0.15(+1.41%) |
Dec 24, 2008 | 10.19 | 10.35 | 10.15 | 10.28 | 156,989 | +0.04(+0.38%) |
Dec 23, 2008 | 10.44 | 10.47 | 10.16 | 10.24 | 541,728 | -0.09(-0.92%) |
Dec 22, 2008 | 10.42 | 10.46 | 10.11 | 10.33 | 522,805 | -0.07(-0.64%) |
Dec 19, 2008 | 10.43 | 10.74 | 10.31 | 10.40 | 1,424,806 | +0.09(+0.87%) |
Dec 18, 2008 | 10.25 | 10.50 | 10.16 | 10.31 | 619,665 | +0.06(+0.60%) |
Dec 17, 2008 | 10.14 | 10.38 | 10.06 | 10.25 | 444,166 | -0.04(-0.43%) |
Dec 16, 2008 | 10.15 | 10.33 | 9.963 | 10.29 | 624,442 | +0.25(+2.45%) |
Dec 15, 2008 | 10.23 | 10.30 | 9.835 | 10.05 | 488,187 | -0.13(-1.26%) |
Dec 12, 2008 | 9.768 | 10.18 | 9.639 | 10.18 | 521,598 | +0.23(+2.36%) |
Dec 11, 2008 | 10.15 | 10.33 | 9.784 | 9.941 | 675,601 | -0.28(-2.73%) |
Dec 10, 2008 | 10.01 | 10.33 | 10.01 | 10.22 | 602,685 | +0.28(+2.81%) |
Dec 09, 2008 | 9.969 | 10.33 | 9.846 | 9.941 | 835,060 | -0.09(-0.95%) |
Dec 08, 2008 | 10.25 | 10.34 | 9.840 | 10.04 | 1,125,955 | -0.04(-0.39%) |
Dec 05, 2008 | 9.544 | 10.11 | 9.444 | 10.07 | 804,677 | +0.37(+3.80%) |
Dec 04, 2008 | 9.997 | 10.04 | 9.466 | 9.706 | 774,671 | -0.25(-2.52%) |
Dec 03, 2008 | 9.690 | 10.14 | 9.489 | 9.958 | 1,137,190 | +0.21(+2.18%) |
Dec 02, 2008 | 9.377 | 9.745 | 9.092 | 9.745 | 1,390,325 | +0.49(+5.25%) |
Dec 01, 2008 | 9.656 | 9.740 | 9.226 | 9.260 | 825,511 | -0.61(-6.17%) |
Nov 28, 2008 | 9.852 | 9.980 | 9.751 | 9.868 | 379,158 | -0.06(-0.62%) |
Nov 26, 2008 | 9.740 | 9.991 | 9.572 | 9.930 | 814,860 | -0.03(-0.28%) |
Nov 25, 2008 | 10.16 | 10.16 | 9.533 | 9.958 | 821,734 | -0.09(-0.94%) |
Nov 24, 2008 | 10.01 | 10.25 | 9.589 | 10.05 | 897,498 | +0.16(+1.64%) |
Nov 21, 2008 | 9.477 | 9.891 | 9.036 | 9.891 | 1,286,664 | +0.54(+5.73%) |
Nov 20, 2008 | 9.768 | 10.05 | 9.271 | 9.354 | 978,961 | -0.52(-5.26%) |
Nov 19, 2008 | 10.06 | 10.31 | 9.863 | 9.874 | 889,698 | -0.24(-2.37%) |
Nov 18, 2008 | 10.10 | 10.35 | 9.673 | 10.11 | 852,952 | +0.06(+0.61%) |
Nov 17, 2008 | 9.846 | 10.26 | 9.550 | 10.05 | 1,054,765 | +0.15(+1.47%) |
Nov 14, 2008 | 10.31 | 10.49 | 9.751 | 9.907 | 858,006 | -0.58(-5.54%) |
Nov 13, 2008 | 9.896 | 10.50 | 9.494 | 10.49 | 685,424 | +0.61(+6.16%) |
Nov 12, 2008 | 10.05 | 10.11 | 9.790 | 9.879 | 385,420 | -0.29(-2.86%) |
Nov 11, 2008 | 10.21 | 10.50 | 9.997 | 10.17 | 518,984 | -0.17(-1.62%) |
Nov 10, 2008 | 10.79 | 10.79 | 10.18 | 10.34 | 493,153 | -0.37(-3.44%) |
Nov 07, 2008 | 10.69 | 10.82 | 10.40 | 10.71 | 490,628 | +0.08(+0.79%) |
Nov 06, 2008 | 10.85 | 10.88 | 10.53 | 10.62 | 582,206 | -0.23(-2.16%) |
Nov 05, 2008 | 10.98 | 11.34 | 10.80 | 10.86 | 596,663 | -0.27(-2.46%) |
Nov 04, 2008 | 11.37 | 11.43 | 10.81 | 11.13 | 923,164 | -0.24(-2.11%) |