Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.764 | 9.977 | 9.451 | 9.565 | 0 | -0.12(-1.28%) |
Jan 29, 2009 | 10.50 | 10.50 | 9.630 | 9.689 | 4,846,175 | -0.98(-9.17%) |
Jan 28, 2009 | 10.03 | 10.69 | 9.982 | 10.67 | 4,311,759 | +0.79(+8.04%) |
Jan 27, 2009 | 9.615 | 9.923 | 9.521 | 9.873 | 2,665,919 | +0.29(+3.06%) |
Jan 26, 2009 | 9.714 | 10.01 | 9.347 | 9.580 | 3,036,607 | -0.11(-1.13%) |
Jan 23, 2009 | 9.302 | 9.689 | 9.153 | 9.689 | 4,414,401 | +0.24(+2.52%) |
Jan 22, 2009 | 9.863 | 9.863 | 9.286 | 9.451 | 7,347,887 | -0.56(-5.60%) |
Jan 21, 2009 | 9.511 | 10.11 | 8.975 | 10.01 | 5,827,006 | +0.83(+9.09%) |
Jan 20, 2009 | 10.03 | 10.03 | 9.133 | 9.178 | 6,658,005 | -1.06(-10.37%) |
Jan 16, 2009 | 10.07 | 10.26 | 9.555 | 10.24 | 0 | +0.27(+2.74%) |
Jan 15, 2009 | 9.585 | 10.24 | 9.109 | 9.967 | 5,328,458 | +0.46(+4.86%) |
Jan 14, 2009 | 9.798 | 9.992 | 9.431 | 9.506 | 6,528,734 | -0.49(-4.87%) |
Jan 13, 2009 | 9.739 | 10.15 | 9.530 | 9.992 | 3,926,242 | +0.31(+3.18%) |
Jan 12, 2009 | 10.02 | 10.17 | 9.545 | 9.684 | 5,058,929 | -0.39(-3.84%) |
Jan 09, 2009 | 10.65 | 10.80 | 10.04 | 10.07 | 4,563,566 | -0.52(-4.92%) |
Jan 08, 2009 | 10.72 | 10.82 | 10.40 | 10.59 | 4,229,169 | -0.16(-1.48%) |
Jan 07, 2009 | 10.91 | 11.15 | 10.63 | 10.75 | 4,094,846 | -0.48(-4.24%) |
Jan 06, 2009 | 10.66 | 11.33 | 10.46 | 11.23 | 5,684,904 | +0.58(+5.45%) |
Jan 05, 2009 | 10.99 | 11.11 | 10.58 | 10.65 | 4,352,513 | -0.38(-3.42%) |
Jan 02, 2009 | 11.55 | 11.62 | 10.92 | 11.02 | 0 | -0.47(-4.06%) |
Jan 01, 2009 | 11.27 | 11.64 | 11.16 | 11.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.27 | 11.64 | 11.16 | 11.49 | 4,871,289 | +0.19(+1.67%) |
Dec 30, 2008 | 11.32 | 11.40 | 10.93 | 11.30 | 3,378,957 | +0.14(+1.29%) |
Dec 29, 2008 | 11.64 | 11.64 | 11.01 | 11.16 | 3,195,083 | -0.48(-4.14%) |
Dec 26, 2008 | 11.68 | 11.84 | 11.54 | 11.64 | 0 | -0.03(-0.30%) |
Dec 24, 2008 | 12.02 | 12.07 | 11.63 | 11.67 | 1,472,029 | -0.36(-3.01%) |
Dec 23, 2008 | 11.97 | 12.16 | 11.72 | 12.04 | 3,918,839 | +0.12(+1.04%) |
Dec 22, 2008 | 12.21 | 12.24 | 11.37 | 11.91 | 5,171,283 | -0.27(-2.20%) |
Dec 19, 2008 | 11.57 | 12.20 | 11.57 | 12.18 | 7,226,455 | +0.75(+6.60%) |
Dec 18, 2008 | 11.87 | 12.04 | 11.32 | 11.43 | 6,099,301 | -0.49(-4.08%) |
Dec 17, 2008 | 11.12 | 12.24 | 10.80 | 11.91 | 7,552,264 | +0.30(+2.61%) |
Dec 16, 2008 | 10.21 | 11.61 | 10.13 | 11.61 | 8,518,390 | +1.46(+14.43%) |
Dec 15, 2008 | 10.04 | 10.36 | 9.729 | 10.15 | 4,754,951 | -0.19(-1.87%) |
Dec 12, 2008 | 9.382 | 10.38 | 9.352 | 10.34 | 0 | +0.88(+9.29%) |
Dec 11, 2008 | 10.85 | 11.09 | 9.362 | 9.461 | 9,044,167 | -1.69(-15.18%) |
Dec 10, 2008 | 10.58 | 11.22 | 10.39 | 11.15 | 5,690,021 | +0.84(+8.18%) |
Dec 09, 2008 | 10.84 | 11.05 | 9.843 | 10.31 | 5,576,650 | -0.86(-7.69%) |
Dec 08, 2008 | 10.28 | 11.17 | 10.27 | 11.17 | 6,771,743 | +0.95(+9.28%) |
Dec 05, 2008 | 8.915 | 10.30 | 8.915 | 10.22 | 0 | +0.99(+10.70%) |
Dec 04, 2008 | 9.183 | 9.749 | 9.009 | 9.233 | 5,843,789 | -0.11(-1.17%) |
Dec 03, 2008 | 8.731 | 9.550 | 8.458 | 9.342 | 6,481,472 | +0.37(+4.09%) |
Dec 02, 2008 | 8.160 | 8.984 | 8.116 | 8.975 | 7,217,907 | +0.93(+11.60%) |
Dec 01, 2008 | 9.928 | 9.928 | 7.952 | 8.041 | 5,341,214 | -1.98(-19.76%) |
Nov 28, 2008 | 10.25 | 10.27 | 9.813 | 10.02 | 2,364,308 | -0.34(-3.30%) |
Nov 26, 2008 | 10.30 | 10.52 | 9.933 | 10.36 | 4,391,082 | -0.05(-0.48%) |
Nov 25, 2008 | 10.08 | 10.47 | 9.679 | 10.41 | 6,416,755 | +0.35(+3.50%) |
Nov 24, 2008 | 8.726 | 10.20 | 8.389 | 10.06 | 8,323,854 | +1.47(+17.17%) |
Nov 21, 2008 | 7.952 | 8.647 | 7.644 | 8.587 | 8,344,864 | +0.91(+11.83%) |
Nov 20, 2008 | 7.729 | 8.637 | 7.446 | 7.679 | 8,456,785 | -0.38(-4.74%) |
Nov 19, 2008 | 8.811 | 9.054 | 7.828 | 8.061 | 6,150,665 | -0.93(-10.38%) |
Nov 18, 2008 | 8.935 | 9.322 | 8.443 | 8.994 | 4,675,283 | -0.06(-0.66%) |
Nov 17, 2008 | 9.540 | 9.674 | 9.034 | 9.054 | 3,803,835 | -0.49(-5.15%) |
Nov 14, 2008 | 10.22 | 10.22 | 9.436 | 9.545 | 0 | -0.89(-8.52%) |
Nov 13, 2008 | 9.436 | 10.55 | 9.009 | 10.43 | 6,866,979 | +0.94(+9.94%) |
Nov 12, 2008 | 9.739 | 9.947 | 9.372 | 9.491 | 4,449,685 | -0.32(-3.24%) |
Nov 11, 2008 | 9.823 | 10.22 | 9.664 | 9.808 | 3,368,644 | -0.03(-0.35%) |
Nov 10, 2008 | 10.68 | 10.97 | 9.754 | 9.843 | 3,351,397 | -0.68(-6.46%) |
Nov 07, 2008 | 10.05 | 10.67 | 9.759 | 10.52 | 0 | +0.51(+5.11%) |
Nov 06, 2008 | 10.35 | 10.49 | 9.967 | 10.01 | 2,970,324 | -0.31(-2.98%) |
Nov 05, 2008 | 11.34 | 11.37 | 10.26 | 10.32 | 3,648,296 | -1.09(-9.53%) |
Nov 04, 2008 | 11.29 | 11.56 | 10.98 | 11.41 | 2,445,611 | +0.20(+1.82%) |