Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.48 | 10.51 | 10.02 | 10.11 | 0 | -0.28(-2.68%) |
Jan 29, 2009 | 10.81 | 10.83 | 10.36 | 10.39 | 362,406 | -0.95(-8.37%) |
Jan 28, 2009 | 11.58 | 11.64 | 11.23 | 11.34 | 224,356 | -0.28(-2.40%) |
Jan 27, 2009 | 11.53 | 11.69 | 11.34 | 11.62 | 352,333 | +0.31(+2.75%) |
Jan 26, 2009 | 11.13 | 11.49 | 11.13 | 11.31 | 342,452 | -0.22(-1.92%) |
Jan 23, 2009 | 11.21 | 11.64 | 11.15 | 11.53 | 322,568 | +0.03(+0.29%) |
Jan 22, 2009 | 11.22 | 11.61 | 11.18 | 11.50 | 258,432 | -0.05(-0.43%) |
Jan 21, 2009 | 11.43 | 11.57 | 11.10 | 11.55 | 393,151 | +0.24(+2.10%) |
Jan 20, 2009 | 11.67 | 11.69 | 11.28 | 11.31 | 345,696 | -0.24(-2.06%) |
Jan 16, 2009 | 11.96 | 12.00 | 11.29 | 11.55 | 335,981 | -0.19(-1.61%) |
Jan 15, 2009 | 11.50 | 11.78 | 11.23 | 11.73 | 292,592 | +0.11(+0.99%) |
Jan 14, 2009 | 11.70 | 11.78 | 11.45 | 11.62 | 308,137 | -0.53(-4.38%) |
Jan 13, 2009 | 12.08 | 12.22 | 11.98 | 12.15 | 359,631 | -0.34(-2.75%) |
Jan 12, 2009 | 12.64 | 12.64 | 12.40 | 12.50 | 650,960 | -0.15(-1.17%) |
Jan 09, 2009 | 12.86 | 12.89 | 12.53 | 12.64 | 361,263 | -0.56(-4.22%) |
Jan 08, 2009 | 12.95 | 13.20 | 12.84 | 13.20 | 268,185 | +0.33(+2.54%) |
Jan 07, 2009 | 13.03 | 13.22 | 12.80 | 12.87 | 398,880 | -0.24(-1.81%) |
Jan 06, 2009 | 13.09 | 13.25 | 12.95 | 13.11 | 280,670 | -0.29(-2.14%) |
Jan 05, 2009 | 13.22 | 13.42 | 13.09 | 13.40 | 246,499 | -0.15(-1.09%) |
Jan 02, 2009 | 13.25 | 13.65 | 13.22 | 13.54 | 0 | +0.24(+1.78%) |
Jan 01, 2009 | 13.01 | 13.42 | 13.01 | 13.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.01 | 13.42 | 13.01 | 13.31 | 209,951 | +0.10(+0.74%) |
Dec 30, 2008 | 13.13 | 13.26 | 12.86 | 13.21 | 313,559 | +0.08(+0.62%) |
Dec 29, 2008 | 13.41 | 13.72 | 13.03 | 13.13 | 333,341 | +0.03(+0.25%) |
Dec 26, 2008 | 12.38 | 13.20 | 12.38 | 13.09 | 182,237 | +0.11(+0.88%) |
Dec 24, 2008 | 12.89 | 13.09 | 12.72 | 12.98 | 151,680 | -0.01(-0.06%) |
Dec 23, 2008 | 13.36 | 13.46 | 12.82 | 12.99 | 299,641 | -0.07(-0.50%) |
Dec 22, 2008 | 13.25 | 13.26 | 12.88 | 13.05 | 369,350 | +0.20(+1.59%) |
Dec 19, 2008 | 13.23 | 13.35 | 12.76 | 12.85 | 385,561 | +0.02(+0.13%) |
Dec 18, 2008 | 13.20 | 13.27 | 12.67 | 12.83 | 489,382 | +0.20(+1.56%) |
Dec 17, 2008 | 12.45 | 12.81 | 12.40 | 12.63 | 464,789 | +0.16(+1.31%) |
Dec 16, 2008 | 11.68 | 12.54 | 11.68 | 12.47 | 432,299 | +0.84(+7.18%) |
Dec 15, 2008 | 11.53 | 11.72 | 11.31 | 11.64 | 580,844 | +0.15(+1.28%) |
Dec 12, 2008 | 11.20 | 11.55 | 11.20 | 11.49 | 359,126 | +0.16(+1.37%) |
Dec 11, 2008 | 11.59 | 11.77 | 11.27 | 11.33 | 432,247 | -0.20(-1.78%) |
Dec 10, 2008 | 11.46 | 11.65 | 11.37 | 11.54 | 322,792 | +0.25(+2.18%) |
Dec 09, 2008 | 11.27 | 11.63 | 11.22 | 11.29 | 895,112 | -0.11(-1.00%) |
Dec 08, 2008 | 11.03 | 11.50 | 11.01 | 11.41 | 587,703 | +0.53(+4.89%) |
Dec 05, 2008 | 10.60 | 10.93 | 10.37 | 10.87 | 322,394 | +0.16(+1.45%) |
Dec 04, 2008 | 10.71 | 11.11 | 10.58 | 10.72 | 332,970 | +0.01(+0.08%) |
Dec 03, 2008 | 10.51 | 10.76 | 10.27 | 10.71 | 408,233 | -0.14(-1.28%) |
Dec 02, 2008 | 10.50 | 10.94 | 10.38 | 10.85 | 422,314 | +0.70(+6.94%) |
Dec 01, 2008 | 10.48 | 10.63 | 10.15 | 10.15 | 416,154 | -0.95(-8.56%) |
Nov 28, 2008 | 10.66 | 11.15 | 10.66 | 11.10 | 221,310 | -0.26(-2.31%) |
Nov 26, 2008 | 10.93 | 11.43 | 10.87 | 11.36 | 329,063 | +0.51(+4.68%) |
Nov 25, 2008 | 10.73 | 11.01 | 10.49 | 10.85 | 473,201 | +0.28(+2.63%) |
Nov 24, 2008 | 10.23 | 10.83 | 10.15 | 10.57 | 486,788 | +0.43(+4.28%) |
Nov 21, 2008 | 9.622 | 10.16 | 9.343 | 10.14 | 887,974 | +0.39(+4.03%) |
Nov 20, 2008 | 10.35 | 10.59 | 9.695 | 9.744 | 545,774 | -0.74(-7.03%) |
Nov 19, 2008 | 10.88 | 11.07 | 10.45 | 10.48 | 532,794 | -0.09(-0.85%) |
Nov 18, 2008 | 10.46 | 10.92 | 10.10 | 10.57 | 596,976 | +0.24(+2.30%) |
Nov 17, 2008 | 10.36 | 10.70 | 10.27 | 10.33 | 404,189 | -0.09(-0.86%) |
Nov 14, 2008 | 10.34 | 10.87 | 10.34 | 10.42 | 376,429 | -0.35(-3.27%) |
Nov 13, 2008 | 9.965 | 10.78 | 9.662 | 10.78 | 382,293 | +1.11(+11.53%) |
Nov 12, 2008 | 9.867 | 10.01 | 9.597 | 9.662 | 355,252 | -0.25(-2.56%) |
Nov 11, 2008 | 10.06 | 10.15 | 9.736 | 9.916 | 382,036 | -0.33(-3.20%) |
Nov 10, 2008 | 10.60 | 10.71 | 9.998 | 10.24 | 302,014 | +0.10(+0.97%) |
Nov 07, 2008 | 10.03 | 10.37 | 9.818 | 10.15 | 358,151 | +0.76(+8.12%) |
Nov 06, 2008 | 10.63 | 10.74 | 9.269 | 9.384 | 453,498 | -1.12(-10.68%) |
Nov 05, 2008 | 11.02 | 11.33 | 10.42 | 10.51 | 421,159 | -0.06(-0.54%) |
Nov 04, 2008 | 9.687 | 10.70 | 9.687 | 10.56 | 370,858 | +1.24(+13.36%) |