Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.53 | 11.10 | 10.02 | 10.88 | 0 | +0.41(+3.96%) |
Jan 29, 2009 | 10.91 | 11.67 | 9.968 | 10.46 | 1,113,560 | -1.41(-11.89%) |
Jan 28, 2009 | 11.06 | 12.34 | 11.06 | 11.87 | 898,112 | +1.13(+10.57%) |
Jan 27, 2009 | 11.34 | 11.56 | 10.68 | 10.74 | 555,200 | -0.46(-4.14%) |
Jan 26, 2009 | 10.56 | 12.11 | 10.49 | 11.20 | 1,100,342 | +0.64(+6.07%) |
Jan 23, 2009 | 9.949 | 11.15 | 9.593 | 10.56 | 1,171,965 | +0.40(+3.98%) |
Jan 22, 2009 | 9.366 | 10.50 | 9.179 | 10.16 | 895,746 | +0.39(+4.04%) |
Jan 21, 2009 | 9.781 | 10.05 | 8.932 | 9.761 | 1,093,823 | +0.23(+2.38%) |
Jan 20, 2009 | 10.45 | 10.88 | 9.524 | 9.534 | 1,287,732 | -1.22(-11.38%) |
Jan 16, 2009 | 11.13 | 11.27 | 9.998 | 10.76 | 0 | +0.19(+1.77%) |
Jan 15, 2009 | 10.62 | 11.50 | 9.860 | 10.57 | 1,012,406 | -0.05(-0.46%) |
Jan 14, 2009 | 11.96 | 12.10 | 10.55 | 10.62 | 1,189,999 | -1.77(-14.26%) |
Jan 13, 2009 | 11.88 | 12.57 | 11.40 | 12.39 | 966,057 | +0.49(+4.15%) |
Jan 12, 2009 | 14.22 | 14.49 | 11.88 | 11.89 | 925,454 | -2.30(-16.20%) |
Jan 09, 2009 | 13.92 | 14.36 | 12.59 | 14.19 | 1,143,099 | +0.24(+1.70%) |
Jan 08, 2009 | 13.63 | 14.09 | 12.60 | 13.96 | 922,688 | +0.31(+2.24%) |
Jan 07, 2009 | 14.00 | 14.26 | 13.17 | 13.65 | 853,676 | -0.84(-5.79%) |
Jan 06, 2009 | 13.37 | 14.52 | 13.21 | 14.49 | 809,363 | +1.31(+9.96%) |
Jan 05, 2009 | 11.89 | 13.25 | 11.66 | 13.18 | 831,226 | +1.32(+11.16%) |
Jan 02, 2009 | 11.67 | 12.28 | 11.37 | 11.85 | 0 | -0.16(-1.31%) |
Jan 01, 2009 | 11.03 | 12.04 | 10.68 | 12.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.03 | 12.04 | 10.68 | 12.01 | 915,676 | +0.97(+8.76%) |
Dec 30, 2008 | 9.504 | 11.33 | 9.198 | 11.04 | 902,688 | +1.55(+16.32%) |
Dec 29, 2008 | 10.24 | 10.51 | 9.435 | 9.495 | 790,331 | -0.84(-8.12%) |
Dec 26, 2008 | 10.65 | 11.13 | 10.11 | 10.33 | 509,534 | -0.18(-1.69%) |
Dec 24, 2008 | 11.12 | 11.12 | 10.42 | 10.51 | 274,047 | -0.65(-5.84%) |
Dec 23, 2008 | 11.34 | 11.51 | 10.69 | 11.16 | 889,855 | -0.14(-1.22%) |
Dec 22, 2008 | 14.27 | 14.41 | 10.86 | 11.30 | 1,489,380 | -2.92(-20.54%) |
Dec 19, 2008 | 14.66 | 15.14 | 14.18 | 14.22 | 1,573,205 | +0.01(+0.07%) |
Dec 18, 2008 | 13.56 | 14.60 | 13.55 | 14.21 | 909,282 | +0.40(+2.93%) |
Dec 17, 2008 | 13.48 | 14.29 | 12.98 | 13.81 | 939,555 | -0.02(-0.14%) |
Dec 16, 2008 | 11.25 | 13.99 | 10.96 | 13.83 | 1,036,308 | +2.97(+27.36%) |
Dec 15, 2008 | 13.09 | 13.28 | 10.81 | 10.86 | 1,227,317 | -1.93(-15.12%) |
Dec 12, 2008 | 11.35 | 12.95 | 10.99 | 12.79 | 1,188,445 | +0.70(+5.80%) |
Dec 11, 2008 | 14.53 | 14.79 | 11.78 | 12.09 | 1,022,245 | -2.68(-18.17%) |
Dec 10, 2008 | 13.63 | 14.84 | 12.72 | 14.77 | 799,041 | +1.31(+9.75%) |
Dec 09, 2008 | 13.74 | 14.73 | 13.06 | 13.46 | 964,211 | -0.66(-4.68%) |
Dec 08, 2008 | 13.87 | 14.42 | 12.91 | 14.12 | 815,422 | +0.94(+7.11%) |
Dec 05, 2008 | 12.08 | 13.83 | 11.28 | 13.19 | 983,527 | +0.83(+6.71%) |
Dec 04, 2008 | 11.14 | 13.25 | 11.14 | 12.36 | 1,625,100 | +1.02(+8.96%) |
Dec 03, 2008 | 10.57 | 12.12 | 9.218 | 11.34 | 1,265,367 | +1.59(+16.30%) |
Dec 02, 2008 | 9.633 | 10.37 | 9.179 | 9.751 | 1,254,983 | +0.20(+2.07%) |
Dec 01, 2008 | 11.69 | 11.96 | 9.495 | 9.554 | 895,793 | -2.68(-21.94%) |
Nov 28, 2008 | 11.81 | 12.30 | 11.69 | 12.24 | 350,572 | +0.55(+4.73%) |
Nov 26, 2008 | 9.129 | 12.53 | 9.031 | 11.69 | 1,507,702 | +2.14(+22.44%) |
Nov 25, 2008 | 8.754 | 10.86 | 8.290 | 9.544 | 2,126,845 | +1.02(+11.92%) |
Nov 24, 2008 | 6.711 | 8.764 | 6.415 | 8.527 | 1,509,034 | +2.12(+33.13%) |
Nov 21, 2008 | 7.077 | 7.096 | 5.034 | 6.405 | 1,676,985 | -0.35(-5.12%) |
Nov 20, 2008 | 6.593 | 7.945 | 6.415 | 6.751 | 1,098,228 | -0.10(-1.44%) |
Nov 19, 2008 | 9.060 | 9.080 | 6.780 | 6.850 | 1,220,391 | -2.19(-24.24%) |
Nov 18, 2008 | 9.356 | 9.722 | 8.527 | 9.041 | 645,414 | -0.22(-2.35%) |
Nov 17, 2008 | 9.988 | 10.11 | 9.011 | 9.258 | 831,079 | -0.91(-8.93%) |
Nov 14, 2008 | 11.31 | 12.42 | 10.17 | 10.17 | 0 | -1.44(-12.42%) |
Nov 13, 2008 | 10.53 | 11.74 | 8.932 | 11.61 | 1,312,355 | +1.17(+11.26%) |
Nov 12, 2008 | 10.85 | 11.08 | 10.10 | 10.43 | 1,142,175 | -0.81(-7.20%) |
Nov 11, 2008 | 11.14 | 11.99 | 10.47 | 11.24 | 819,569 | -0.08(-0.70%) |
Nov 10, 2008 | 13.52 | 13.52 | 10.74 | 11.32 | 1,166,098 | -1.99(-14.97%) |
Nov 07, 2008 | 13.57 | 14.37 | 12.85 | 13.31 | 0 | -0.14(-1.03%) |
Nov 06, 2008 | 14.45 | 14.65 | 13.08 | 13.45 | 783,702 | -1.26(-8.58%) |
Nov 05, 2008 | 16.36 | 17.02 | 14.60 | 14.72 | 731,158 | -2.08(-12.40%) |
Nov 04, 2008 | 15.50 | 17.44 | 15.30 | 16.80 | 979,751 | +1.88(+12.57%) |