Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.725 | 9.766 | 9.441 | 9.506 | 0 | -0.16(-1.61%) |
Jan 29, 2009 | 9.901 | 10.02 | 9.625 | 9.661 | 10,397,949 | -0.34(-3.38%) |
Jan 28, 2009 | 9.730 | 10.16 | 9.726 | 9.999 | 14,175,145 | +0.44(+4.59%) |
Jan 27, 2009 | 9.646 | 9.697 | 9.422 | 9.560 | 11,530,895 | -0.03(-0.35%) |
Jan 26, 2009 | 9.619 | 9.890 | 9.453 | 9.594 | 9,525,744 | -0.00(-0.02%) |
Jan 23, 2009 | 9.405 | 9.720 | 9.252 | 9.596 | 13,542,087 | +0.01(+0.11%) |
Jan 22, 2009 | 9.459 | 9.844 | 9.281 | 9.586 | 17,101,128 | -0.01(-0.07%) |
Jan 21, 2009 | 9.388 | 9.609 | 9.146 | 9.592 | 16,592,919 | +0.32(+3.44%) |
Jan 20, 2009 | 9.691 | 9.861 | 9.243 | 9.273 | 17,548,492 | -0.56(-5.68%) |
Jan 16, 2009 | 9.953 | 9.957 | 9.636 | 9.831 | 0 | -0.03(-0.34%) |
Jan 15, 2009 | 9.800 | 9.951 | 9.604 | 9.865 | 19,552,534 | +0.07(+0.66%) |
Jan 14, 2009 | 10.13 | 10.18 | 9.699 | 9.800 | 32,612,988 | -0.60(-5.76%) |
Jan 13, 2009 | 10.46 | 10.70 | 10.32 | 10.40 | 18,540,566 | -0.13(-1.24%) |
Jan 12, 2009 | 10.38 | 10.60 | 10.29 | 10.53 | 16,340,304 | +0.11(+1.03%) |
Jan 09, 2009 | 10.81 | 10.88 | 10.37 | 10.42 | 15,764,270 | -0.37(-3.46%) |
Jan 08, 2009 | 10.56 | 10.80 | 10.44 | 10.80 | 18,720,186 | +0.20(+1.84%) |
Jan 07, 2009 | 10.84 | 10.92 | 10.57 | 10.60 | 23,997,498 | -0.40(-3.63%) |
Jan 06, 2009 | 11.30 | 11.34 | 10.88 | 11.00 | 18,197,096 | -0.23(-2.02%) |
Jan 05, 2009 | 11.05 | 11.30 | 10.99 | 11.23 | 15,367,975 | +0.08(+0.72%) |
Jan 02, 2009 | 10.70 | 11.26 | 10.57 | 11.15 | 0 | +0.43(+4.04%) |
Jan 01, 2009 | 10.46 | 10.83 | 10.41 | 10.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.46 | 10.83 | 10.41 | 10.71 | 17,958,106 | +0.28(+2.64%) |
Dec 30, 2008 | 10.36 | 10.46 | 10.25 | 10.44 | 11,456,278 | +0.16(+1.53%) |
Dec 29, 2008 | 10.44 | 10.50 | 10.14 | 10.28 | 11,122,700 | -0.17(-1.65%) |
Dec 26, 2008 | 10.36 | 10.51 | 10.36 | 10.45 | 5,854,327 | +0.13(+1.28%) |
Dec 24, 2008 | 10.09 | 10.37 | 10.01 | 10.32 | 5,218,656 | +0.25(+2.44%) |
Dec 23, 2008 | 10.34 | 10.51 | 9.890 | 10.07 | 15,592,495 | -0.24(-2.32%) |
Dec 22, 2008 | 10.77 | 10.85 | 10.11 | 10.31 | 16,405,991 | -0.45(-4.21%) |
Dec 19, 2008 | 11.19 | 11.34 | 10.59 | 10.77 | 29,039,076 | -0.30(-2.71%) |
Dec 18, 2008 | 10.65 | 11.40 | 10.58 | 11.07 | 29,347,744 | +0.43(+4.05%) |
Dec 17, 2008 | 10.23 | 11.01 | 10.23 | 10.64 | 18,286,242 | +0.21(+2.01%) |
Dec 16, 2008 | 10.14 | 10.55 | 10.03 | 10.43 | 29,216,306 | +0.30(+3.01%) |
Dec 15, 2008 | 10.51 | 10.69 | 9.947 | 10.12 | 16,176,759 | -0.25(-2.39%) |
Dec 12, 2008 | 10.01 | 10.44 | 10.00 | 10.37 | 17,487,536 | +0.13(+1.31%) |
Dec 11, 2008 | 10.54 | 10.76 | 10.12 | 10.24 | 19,612,390 | -0.37(-3.50%) |
Dec 10, 2008 | 10.84 | 10.91 | 10.28 | 10.61 | 30,295,190 | -0.51(-4.61%) |
Dec 09, 2008 | 11.61 | 11.69 | 10.96 | 11.12 | 23,158,520 | -0.68(-5.75%) |
Dec 08, 2008 | 11.46 | 12.04 | 11.41 | 11.80 | 38,474,408 | +0.59(+5.31%) |
Dec 05, 2008 | 10.71 | 11.25 | 10.40 | 11.21 | 16,453,261 | +0.29(+2.66%) |
Dec 04, 2008 | 10.75 | 11.38 | 10.51 | 10.92 | 25,640,558 | -0.01(-0.10%) |
Dec 03, 2008 | 10.59 | 11.01 | 10.04 | 10.93 | 20,675,596 | +0.42(+4.00%) |
Dec 02, 2008 | 10.23 | 10.60 | 10.17 | 10.51 | 19,172,272 | +0.42(+4.14%) |
Dec 01, 2008 | 10.98 | 10.98 | 10.06 | 10.09 | 16,858,806 | -1.10(-9.82%) |
Nov 28, 2008 | 11.34 | 11.34 | 10.85 | 11.19 | 8,914,551 | +0.00(+0.00%) |
Nov 26, 2008 | 10.22 | 11.24 | 10.13 | 11.19 | 18,848,938 | +0.83(+8.03%) |
Nov 25, 2008 | 10.77 | 11.08 | 10.14 | 10.35 | 28,328,964 | -0.22(-2.05%) |
Nov 24, 2008 | 10.12 | 10.71 | 10.06 | 10.57 | 22,129,872 | +0.51(+5.10%) |
Nov 21, 2008 | 9.329 | 10.12 | 9.191 | 10.06 | 30,515,734 | +0.90(+9.79%) |
Nov 20, 2008 | 9.090 | 10.05 | 8.966 | 9.161 | 32,324,672 | -0.05(-0.52%) |
Nov 19, 2008 | 9.768 | 9.928 | 9.193 | 9.210 | 19,346,984 | -0.59(-6.00%) |
Nov 18, 2008 | 9.691 | 9.966 | 9.359 | 9.798 | 23,016,040 | +0.07(+0.71%) |
Nov 17, 2008 | 9.674 | 10.09 | 9.663 | 9.728 | 21,237,484 | -0.05(-0.47%) |
Nov 14, 2008 | 10.05 | 10.22 | 9.651 | 9.775 | 0 | -0.49(-4.77%) |
Nov 13, 2008 | 9.354 | 10.28 | 9.163 | 10.26 | 29,707,412 | +0.94(+10.12%) |
Nov 12, 2008 | 9.483 | 9.609 | 9.138 | 9.321 | 23,316,200 | -0.27(-2.85%) |
Nov 11, 2008 | 10.06 | 10.13 | 9.315 | 9.594 | 34,847,600 | -0.48(-4.79%) |
Nov 10, 2008 | 10.66 | 10.66 | 9.857 | 10.08 | 25,567,458 | -0.30(-2.91%) |
Nov 07, 2008 | 10.64 | 10.76 | 9.991 | 10.38 | 28,994,972 | -0.26(-2.43%) |
Nov 06, 2008 | 10.91 | 10.91 | 10.49 | 10.64 | 33,952,780 | -0.45(-4.05%) |
Nov 05, 2008 | 11.76 | 11.85 | 11.04 | 11.09 | 19,842,278 | -0.72(-6.12%) |
Nov 04, 2008 | 11.95 | 12.03 | 11.56 | 11.81 | 15,186,741 | +0.08(+0.68%) |