Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.41 | 10.53 | 10.15 | 10.17 | 0 | -0.26(-2.53%) |
Jan 29, 2009 | 10.72 | 10.72 | 10.37 | 10.43 | 343,734 | -0.46(-4.19%) |
Jan 28, 2009 | 10.66 | 10.91 | 10.58 | 10.89 | 1,346,574 | +0.26(+2.43%) |
Jan 27, 2009 | 10.74 | 10.78 | 10.50 | 10.63 | 746,962 | -0.15(-1.35%) |
Jan 26, 2009 | 10.54 | 10.92 | 10.54 | 10.78 | 904,613 | +0.18(+1.68%) |
Jan 23, 2009 | 10.13 | 10.67 | 10.08 | 10.60 | 313,372 | +0.22(+2.10%) |
Jan 22, 2009 | 10.29 | 10.53 | 10.17 | 10.38 | 358,820 | -0.08(-0.76%) |
Jan 21, 2009 | 10.19 | 10.48 | 10.07 | 10.46 | 466,219 | +0.37(+3.67%) |
Jan 20, 2009 | 10.43 | 10.44 | 10.05 | 10.09 | 1,301,397 | -0.36(-3.42%) |
Jan 16, 2009 | 10.56 | 10.64 | 10.25 | 10.44 | 441,885 | +0.04(+0.38%) |
Jan 15, 2009 | 10.37 | 10.53 | 9.949 | 10.41 | 776,356 | -0.05(-0.51%) |
Jan 14, 2009 | 10.70 | 10.73 | 10.39 | 10.46 | 361,400 | -0.44(-4.00%) |
Jan 13, 2009 | 10.78 | 10.91 | 10.73 | 10.89 | 1,134,603 | +0.05(+0.43%) |
Jan 12, 2009 | 11.34 | 11.34 | 10.78 | 10.85 | 375,250 | -0.46(-4.09%) |
Jan 09, 2009 | 11.73 | 11.73 | 11.24 | 11.31 | 367,725 | -0.23(-2.00%) |
Jan 08, 2009 | 11.05 | 11.56 | 11.05 | 11.54 | 702,014 | +0.38(+3.37%) |
Jan 07, 2009 | 11.10 | 11.32 | 11.07 | 11.17 | 332,045 | -0.16(-1.40%) |
Jan 06, 2009 | 11.22 | 11.37 | 11.10 | 11.32 | 1,001,893 | +0.22(+1.96%) |
Jan 05, 2009 | 11.05 | 11.11 | 10.87 | 11.11 | 681,633 | -0.13(-1.18%) |
Jan 02, 2009 | 10.97 | 11.27 | 10.80 | 11.24 | 0 | +0.34(+3.16%) |
Jan 01, 2009 | 10.66 | 10.95 | 10.56 | 10.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.66 | 10.95 | 10.56 | 10.89 | 708,312 | +0.28(+2.68%) |
Dec 30, 2008 | 10.48 | 10.61 | 10.43 | 10.61 | 511,463 | +0.18(+1.71%) |
Dec 29, 2008 | 10.50 | 10.57 | 10.30 | 10.43 | 401,757 | -0.14(-1.31%) |
Dec 26, 2008 | 10.46 | 10.59 | 10.41 | 10.57 | 241,236 | +0.18(+1.72%) |
Dec 24, 2008 | 10.54 | 10.54 | 10.38 | 10.39 | 206,497 | -0.03(-0.32%) |
Dec 23, 2008 | 10.48 | 10.59 | 10.33 | 10.43 | 1,086,686 | +0.04(+0.42%) |
Dec 22, 2008 | 10.59 | 10.71 | 10.21 | 10.38 | 520,144 | -0.20(-1.91%) |
Dec 19, 2008 | 10.62 | 10.88 | 10.56 | 10.58 | 367,068 | +0.10(+0.93%) |
Dec 18, 2008 | 10.75 | 10.84 | 10.47 | 10.49 | 2,533,474 | -0.21(-2.01%) |
Dec 17, 2008 | 10.56 | 10.84 | 10.47 | 10.70 | 262,423 | +0.00(+0.00%) |
Dec 16, 2008 | 10.24 | 10.75 | 10.24 | 10.70 | 1,096,897 | +0.50(+4.92%) |
Dec 15, 2008 | 10.50 | 10.67 | 9.958 | 10.20 | 571,179 | -0.29(-2.74%) |
Dec 12, 2008 | 10.16 | 10.58 | 10.16 | 10.49 | 690,290 | +0.01(+0.12%) |
Dec 11, 2008 | 10.85 | 10.89 | 10.42 | 10.47 | 362,595 | -0.36(-3.33%) |
Dec 10, 2008 | 10.97 | 11.13 | 10.72 | 10.83 | 586,432 | -0.07(-0.66%) |
Dec 09, 2008 | 11.18 | 11.22 | 10.77 | 10.91 | 1,154,499 | -0.19(-1.73%) |
Dec 08, 2008 | 10.94 | 11.32 | 10.81 | 11.10 | 1,047,493 | +0.43(+4.03%) |
Dec 05, 2008 | 10.23 | 10.68 | 9.977 | 10.67 | 723,428 | +0.34(+3.28%) |
Dec 04, 2008 | 10.54 | 10.86 | 10.13 | 10.33 | 836,417 | -0.42(-3.88%) |
Dec 03, 2008 | 10.39 | 10.76 | 10.17 | 10.75 | 618,737 | +0.27(+2.55%) |
Dec 02, 2008 | 10.04 | 10.49 | 9.975 | 10.48 | 1,010,593 | +0.60(+6.03%) |
Dec 01, 2008 | 10.49 | 10.55 | 9.847 | 9.883 | 797,483 | -0.89(-8.26%) |
Nov 28, 2008 | 10.57 | 10.77 | 10.47 | 10.77 | 242,847 | +0.19(+1.79%) |
Nov 26, 2008 | 9.782 | 10.63 | 9.769 | 10.58 | 411,530 | +0.61(+6.14%) |
Nov 25, 2008 | 9.945 | 10.03 | 9.658 | 9.971 | 720,356 | +0.31(+3.24%) |
Nov 24, 2008 | 9.039 | 9.880 | 9.026 | 9.658 | 547,869 | +0.77(+8.65%) |
Nov 21, 2008 | 8.700 | 8.961 | 8.242 | 8.889 | 818,404 | +0.38(+4.52%) |
Nov 20, 2008 | 8.987 | 9.287 | 8.466 | 8.505 | 448,465 | -0.58(-6.38%) |
Nov 19, 2008 | 9.691 | 9.862 | 9.052 | 9.085 | 395,156 | -0.74(-7.50%) |
Nov 18, 2008 | 9.854 | 10.13 | 9.437 | 9.821 | 288,176 | -0.07(-0.66%) |
Nov 17, 2008 | 10.03 | 10.25 | 9.821 | 9.886 | 296,888 | -0.18(-1.81%) |
Nov 14, 2008 | 10.36 | 10.54 | 9.971 | 10.07 | 245,392 | -0.45(-4.27%) |
Nov 13, 2008 | 9.704 | 10.52 | 9.456 | 10.52 | 630,276 | +0.85(+8.83%) |
Nov 12, 2008 | 10.04 | 10.15 | 9.622 | 9.665 | 348,697 | -0.49(-4.81%) |
Nov 11, 2008 | 10.44 | 10.51 | 10.09 | 10.15 | 468,241 | -0.42(-4.00%) |
Nov 10, 2008 | 10.80 | 10.95 | 10.41 | 10.58 | 712,660 | +0.07(+0.68%) |
Nov 07, 2008 | 10.43 | 10.54 | 10.29 | 10.51 | 301,149 | +0.22(+2.09%) |
Nov 06, 2008 | 10.64 | 10.88 | 10.21 | 10.29 | 319,796 | -0.53(-4.94%) |
Nov 05, 2008 | 11.37 | 11.50 | 10.75 | 10.82 | 422,532 | -0.71(-6.16%) |
Nov 04, 2008 | 11.21 | 11.70 | 11.18 | 11.54 | 732,709 | +0.51(+4.61%) |