Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.98 | 12.09 | 11.55 | 11.62 | 0 | -0.31(-2.64%) |
Jan 29, 2009 | 12.07 | 12.12 | 11.85 | 11.94 | 5,099,969 | -0.25(-2.06%) |
Jan 28, 2009 | 12.16 | 12.45 | 12.04 | 12.19 | 8,314,899 | +0.17(+1.39%) |
Jan 27, 2009 | 12.16 | 12.27 | 11.76 | 12.02 | 7,358,627 | -0.13(-1.11%) |
Jan 26, 2009 | 12.02 | 12.45 | 11.96 | 12.16 | 6,451,047 | +0.17(+1.45%) |
Jan 23, 2009 | 11.94 | 12.25 | 11.58 | 11.98 | 6,907,478 | -0.17(-1.38%) |
Jan 22, 2009 | 12.16 | 12.34 | 11.86 | 12.15 | 6,466,621 | -0.23(-1.87%) |
Jan 21, 2009 | 12.09 | 12.41 | 11.94 | 12.38 | 6,277,170 | +0.46(+3.83%) |
Jan 20, 2009 | 12.86 | 12.88 | 11.86 | 11.93 | 8,386,595 | -2.86(-19.35%) |
Jan 19, 2009 | 24.43 | 27.00 | 11.89 | 14.79 | 21,776 | +2.24(+17.89%) |
Jan 16, 2009 | 12.52 | 12.84 | 12.14 | 12.54 | 7,990,994 | +0.25(+2.04%) |
Jan 15, 2009 | 11.87 | 12.43 | 11.69 | 12.29 | 10,202,811 | +0.43(+3.63%) |
Jan 14, 2009 | 11.83 | 12.02 | 11.60 | 11.86 | 10,179,398 | -0.39(-3.20%) |
Jan 13, 2009 | 11.70 | 12.45 | 11.70 | 12.25 | 10,127,564 | +0.35(+2.92%) |
Jan 12, 2009 | 12.12 | 12.29 | 11.81 | 11.91 | 9,603,665 | +0.00(+0.00%) |
Jan 09, 2009 | 11.77 | 12.17 | 11.58 | 11.91 | 7,696,128 | +0.11(+0.93%) |
Jan 08, 2009 | 11.67 | 11.88 | 11.44 | 11.80 | 6,946,183 | +0.08(+0.66%) |
Jan 07, 2009 | 11.48 | 11.87 | 11.37 | 11.72 | 11,097,717 | +0.06(+0.55%) |
Jan 06, 2009 | 10.99 | 12.03 | 10.86 | 11.66 | 13,167,276 | +0.86(+7.98%) |
Jan 05, 2009 | 10.36 | 10.99 | 10.29 | 10.79 | 7,979,124 | +0.35(+3.39%) |
Jan 02, 2009 | 10.03 | 10.48 | 9.971 | 10.44 | 0 | +0.39(+3.90%) |
Jan 01, 2009 | 9.592 | 10.18 | 9.592 | 10.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.592 | 10.18 | 9.592 | 10.05 | 7,137,684 | +0.48(+5.04%) |
Dec 30, 2008 | 9.708 | 9.733 | 9.566 | 9.566 | 11,297,395 | -0.07(-0.73%) |
Dec 29, 2008 | 9.939 | 9.945 | 9.489 | 9.637 | 5,560,501 | -0.30(-2.98%) |
Dec 26, 2008 | 10.03 | 10.11 | 9.888 | 9.933 | 4,696,549 | -0.08(-0.83%) |
Dec 24, 2008 | 10.03 | 10.11 | 9.952 | 10.02 | 1,446,548 | -0.03(-0.26%) |
Dec 23, 2008 | 10.31 | 10.31 | 9.868 | 10.04 | 4,693,833 | -0.12(-1.20%) |
Dec 22, 2008 | 10.48 | 10.48 | 9.958 | 10.16 | 6,380,202 | -0.30(-2.89%) |
Dec 19, 2008 | 10.45 | 10.80 | 10.36 | 10.47 | 23,019,322 | +0.00(+0.00%) |
Dec 18, 2008 | 10.56 | 10.75 | 10.33 | 10.47 | 17,412,006 | -0.03(-0.31%) |
Dec 17, 2008 | 10.41 | 10.61 | 10.27 | 10.50 | 13,980,039 | +0.01(+0.06%) |
Dec 16, 2008 | 10.55 | 10.90 | 10.38 | 10.49 | 10,282,551 | -0.10(-0.97%) |
Dec 15, 2008 | 11.19 | 11.25 | 10.44 | 10.59 | 6,925,890 | -0.59(-5.23%) |
Dec 12, 2008 | 11.25 | 11.33 | 10.70 | 11.18 | 0 | -0.48(-4.08%) |
Dec 11, 2008 | 11.46 | 11.84 | 11.36 | 11.66 | 9,316,771 | -0.04(-0.33%) |
Dec 10, 2008 | 11.59 | 11.72 | 11.15 | 11.69 | 13,423,223 | +0.17(+1.45%) |
Dec 09, 2008 | 10.94 | 11.64 | 10.72 | 11.53 | 14,590,831 | +0.44(+4.00%) |
Dec 08, 2008 | 11.36 | 11.61 | 10.97 | 11.08 | 8,698,753 | -0.01(-0.12%) |
Dec 05, 2008 | 11.16 | 11.24 | 10.52 | 11.10 | 7,463,868 | -0.16(-1.43%) |
Dec 04, 2008 | 11.49 | 11.82 | 11.08 | 11.26 | 3,855,538 | -0.44(-3.79%) |
Dec 03, 2008 | 11.10 | 11.77 | 10.92 | 11.70 | 4,840,665 | +0.36(+3.17%) |
Dec 02, 2008 | 11.27 | 11.57 | 10.90 | 11.34 | 4,635,275 | +0.24(+2.20%) |
Dec 01, 2008 | 11.84 | 11.84 | 11.08 | 11.10 | 4,283,839 | -1.01(-8.34%) |
Nov 28, 2008 | 11.96 | 12.12 | 11.85 | 12.11 | 1,478,937 | +0.09(+0.75%) |
Nov 26, 2008 | 11.58 | 12.05 | 11.34 | 12.02 | 5,080,945 | +0.09(+0.75%) |
Nov 25, 2008 | 12.47 | 12.47 | 11.64 | 11.93 | 7,058,066 | -0.04(-0.32%) |
Nov 24, 2008 | 11.25 | 12.35 | 11.04 | 11.96 | 5,559,158 | +0.85(+7.63%) |
Nov 21, 2008 | 10.64 | 11.14 | 10.14 | 11.12 | 4,877,801 | +0.70(+6.73%) |
Nov 20, 2008 | 10.90 | 11.46 | 10.35 | 10.41 | 5,207,113 | -0.93(-8.16%) |
Nov 19, 2008 | 12.14 | 12.45 | 11.33 | 11.34 | 4,114,041 | -0.87(-7.16%) |
Nov 18, 2008 | 12.36 | 12.52 | 11.70 | 12.21 | 4,692,185 | -0.08(-0.63%) |
Nov 17, 2008 | 12.73 | 12.90 | 12.02 | 12.29 | 7,289,168 | -1.05(-7.86%) |
Nov 14, 2008 | 13.20 | 14.39 | 12.68 | 13.34 | 0 | -0.14(-1.05%) |
Nov 13, 2008 | 12.42 | 13.56 | 11.60 | 13.48 | 6,125,103 | +1.03(+8.26%) |
Nov 12, 2008 | 13.21 | 13.24 | 12.36 | 12.45 | 3,984,227 | -1.01(-7.50%) |
Nov 11, 2008 | 13.77 | 13.95 | 13.20 | 13.46 | 3,383,925 | -0.50(-3.55%) |
Nov 10, 2008 | 14.27 | 14.60 | 13.74 | 13.96 | 3,674,532 | -0.08(-0.60%) |
Nov 07, 2008 | 13.82 | 14.41 | 13.67 | 14.04 | 4,268,702 | +0.26(+1.91%) |
Nov 06, 2008 | 14.79 | 15.02 | 13.70 | 13.78 | 4,942,581 | -1.18(-7.87%) |
Nov 05, 2008 | 15.57 | 15.82 | 14.94 | 14.95 | 3,341,665 | -0.89(-5.60%) |
Nov 04, 2008 | 15.09 | 16.12 | 15.07 | 15.84 | 4,999,913 | +1.05(+7.13%) |