Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.07 | 10.18 | 9.516 | 9.569 | 0 | -0.38(-3.83%) |
Jan 29, 2009 | 9.599 | 10.04 | 9.586 | 9.950 | 2,326,167 | +0.15(+1.53%) |
Jan 28, 2009 | 9.599 | 9.823 | 9.549 | 9.800 | 1,979,308 | +0.31(+3.27%) |
Jan 27, 2009 | 9.644 | 9.880 | 9.469 | 9.489 | 2,363,428 | -0.13(-1.35%) |
Jan 26, 2009 | 9.816 | 10.13 | 9.519 | 9.619 | 2,368,079 | -0.18(-1.81%) |
Jan 23, 2009 | 9.566 | 9.903 | 9.426 | 9.796 | 1,950,203 | +0.08(+0.86%) |
Jan 22, 2009 | 10.18 | 10.18 | 9.616 | 9.713 | 4,005,162 | -0.60(-5.86%) |
Jan 21, 2009 | 10.09 | 10.46 | 10.02 | 10.32 | 2,980,604 | +0.33(+3.31%) |
Jan 20, 2009 | 10.33 | 10.49 | 9.927 | 9.987 | 2,912,818 | -0.46(-4.38%) |
Jan 16, 2009 | 10.74 | 10.86 | 10.17 | 10.44 | 0 | -0.20(-1.85%) |
Jan 15, 2009 | 10.91 | 10.92 | 10.14 | 10.64 | 3,073,165 | -0.22(-2.00%) |
Jan 14, 2009 | 10.92 | 11.12 | 10.69 | 10.86 | 2,763,954 | -0.06(-0.58%) |
Jan 13, 2009 | 10.88 | 11.00 | 10.68 | 10.92 | 1,948,810 | +0.17(+1.55%) |
Jan 12, 2009 | 10.93 | 11.02 | 10.68 | 10.75 | 2,534,994 | -0.12(-1.11%) |
Jan 09, 2009 | 11.08 | 11.22 | 10.87 | 10.87 | 3,989,959 | -0.04(-0.40%) |
Jan 08, 2009 | 10.83 | 10.98 | 10.77 | 10.92 | 11,495,104 | -0.93(-7.86%) |
Jan 07, 2009 | 12.12 | 12.18 | 11.69 | 11.85 | 3,246,127 | -0.42(-3.45%) |
Jan 06, 2009 | 12.52 | 12.70 | 12.12 | 12.27 | 3,481,319 | -0.03(-0.24%) |
Jan 05, 2009 | 11.53 | 12.41 | 11.53 | 12.30 | 5,312,216 | +0.82(+7.15%) |
Jan 02, 2009 | 11.29 | 11.59 | 11.27 | 11.48 | 0 | +0.21(+1.90%) |
Jan 01, 2009 | 11.17 | 11.32 | 11.02 | 11.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.17 | 11.32 | 11.02 | 11.27 | 1,794,944 | +0.08(+0.75%) |
Dec 30, 2008 | 11.19 | 11.19 | 10.93 | 11.19 | 1,536,382 | +0.07(+0.63%) |
Dec 29, 2008 | 11.23 | 11.27 | 10.94 | 11.12 | 1,454,582 | -0.09(-0.78%) |
Dec 26, 2008 | 11.12 | 11.35 | 10.99 | 11.20 | 0 | +0.20(+1.82%) |
Dec 24, 2008 | 10.95 | 11.13 | 10.79 | 11.00 | 1,185,656 | +0.05(+0.49%) |
Dec 23, 2008 | 10.85 | 11.13 | 10.74 | 10.95 | 2,684,748 | +0.23(+2.18%) |
Dec 22, 2008 | 11.39 | 11.39 | 10.42 | 10.71 | 3,786,739 | -0.78(-6.82%) |
Dec 19, 2008 | 11.74 | 11.80 | 11.35 | 11.50 | 1,931,909 | -0.08(-0.69%) |
Dec 18, 2008 | 12.02 | 12.02 | 11.42 | 11.58 | 3,388,492 | -0.23(-1.95%) |
Dec 17, 2008 | 11.55 | 11.98 | 11.52 | 11.81 | 2,814,599 | +0.27(+2.31%) |
Dec 16, 2008 | 11.33 | 11.70 | 11.21 | 11.54 | 3,722,783 | +0.60(+5.49%) |
Dec 15, 2008 | 11.32 | 11.32 | 10.64 | 10.94 | 2,361,280 | -0.14(-1.30%) |
Dec 12, 2008 | 10.37 | 11.10 | 10.35 | 11.09 | 0 | +0.18(+1.68%) |
Dec 11, 2008 | 11.65 | 11.85 | 10.68 | 10.90 | 5,046,016 | -0.49(-4.31%) |
Dec 10, 2008 | 11.07 | 11.52 | 10.90 | 11.39 | 3,237,283 | +0.53(+4.86%) |
Dec 09, 2008 | 10.85 | 11.19 | 10.68 | 10.86 | 3,639,336 | +0.12(+1.09%) |
Dec 08, 2008 | 10.53 | 10.87 | 10.46 | 10.75 | 2,467,085 | +0.41(+3.97%) |
Dec 05, 2008 | 9.790 | 10.55 | 9.199 | 10.34 | 0 | +0.42(+4.28%) |
Dec 04, 2008 | 9.659 | 10.00 | 9.472 | 9.913 | 2,464,339 | +0.31(+3.27%) |
Dec 03, 2008 | 9.356 | 9.683 | 8.808 | 9.599 | 2,914,768 | +0.56(+6.21%) |
Dec 02, 2008 | 8.995 | 9.129 | 8.601 | 9.038 | 2,322,048 | +0.24(+2.69%) |
Dec 01, 2008 | 9.533 | 9.533 | 8.751 | 8.801 | 2,112,365 | -0.96(-9.82%) |
Nov 28, 2008 | 9.519 | 9.760 | 9.396 | 9.760 | 699,416 | +0.17(+1.78%) |
Nov 26, 2008 | 9.185 | 9.783 | 9.182 | 9.589 | 1,849,136 | +0.16(+1.74%) |
Nov 25, 2008 | 9.629 | 9.629 | 8.895 | 9.426 | 1,821,330 | +0.28(+3.03%) |
Nov 24, 2008 | 9.002 | 9.325 | 8.788 | 9.149 | 2,298,151 | +0.54(+6.24%) |
Nov 21, 2008 | 9.155 | 9.155 | 8.023 | 8.611 | 4,180,215 | -0.17(-1.98%) |
Nov 20, 2008 | 9.606 | 9.606 | 8.381 | 8.785 | 5,216,867 | -1.08(-10.96%) |
Nov 19, 2008 | 10.47 | 10.47 | 9.679 | 9.866 | 4,146,865 | -1.25(-11.21%) |
Nov 18, 2008 | 11.70 | 11.72 | 10.76 | 11.11 | 4,244,530 | -0.34(-2.95%) |
Nov 17, 2008 | 11.32 | 11.79 | 11.20 | 11.45 | 3,595,873 | +0.33(+2.94%) |
Nov 14, 2008 | 11.24 | 11.35 | 11.02 | 11.12 | 0 | -0.28(-2.46%) |
Nov 13, 2008 | 10.85 | 11.40 | 10.44 | 11.40 | 3,868,889 | +0.63(+5.83%) |
Nov 12, 2008 | 10.80 | 10.96 | 10.42 | 10.77 | 3,638,728 | +0.55(+5.39%) |
Nov 11, 2008 | 10.28 | 10.66 | 10.10 | 10.22 | 1,628,044 | -0.17(-1.67%) |
Nov 10, 2008 | 11.02 | 11.35 | 10.03 | 10.40 | 2,277,635 | -0.06(-0.54%) |
Nov 07, 2008 | 10.05 | 11.17 | 9.810 | 10.45 | 0 | +0.80(+8.34%) |
Nov 06, 2008 | 10.02 | 10.07 | 9.389 | 9.649 | 1,432,257 | -0.51(-5.06%) |
Nov 05, 2008 | 10.68 | 10.71 | 10.13 | 10.16 | 1,229,626 | -0.57(-5.32%) |
Nov 04, 2008 | 10.61 | 10.99 | 10.52 | 10.73 | 1,773,185 | +0.48(+4.66%) |