Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.31 | 12.35 | 11.64 | 11.75 | 940,731 | -0.48(-3.92%) |
Jan 29, 2009 | 12.54 | 12.71 | 12.08 | 12.23 | 600,854 | -0.50(-3.93%) |
Jan 28, 2009 | 12.60 | 12.94 | 12.32 | 12.73 | 875,009 | +0.63(+5.21%) |
Jan 27, 2009 | 11.85 | 12.29 | 11.85 | 12.10 | 793,906 | +0.21(+1.77%) |
Jan 26, 2009 | 11.57 | 12.07 | 11.50 | 11.89 | 1,342,980 | +0.38(+3.30%) |
Jan 23, 2009 | 10.78 | 11.84 | 10.66 | 11.51 | 1,450,389 | +1.01(+9.62%) |
Jan 22, 2009 | 10.47 | 10.66 | 10.22 | 10.50 | 662,294 | -0.19(-1.78%) |
Jan 21, 2009 | 10.47 | 10.75 | 10.23 | 10.69 | 641,531 | +0.42(+4.09%) |
Jan 20, 2009 | 10.93 | 11.10 | 10.25 | 10.27 | 870,541 | -0.78(-7.06%) |
Jan 16, 2009 | 10.74 | 11.10 | 10.63 | 11.05 | 637,738 | +0.44(+4.15%) |
Jan 15, 2009 | 10.56 | 10.71 | 10.18 | 10.61 | 789,357 | +0.08(+0.76%) |
Jan 14, 2009 | 10.96 | 11.06 | 10.51 | 10.53 | 789,500 | -0.53(-4.79%) |
Jan 13, 2009 | 10.78 | 11.16 | 10.78 | 11.06 | 711,068 | +0.27(+2.50%) |
Jan 12, 2009 | 10.88 | 11.02 | 10.75 | 10.79 | 452,253 | -0.07(-0.64%) |
Jan 09, 2009 | 11.15 | 11.20 | 10.74 | 10.86 | 698,159 | -0.24(-2.16%) |
Jan 08, 2009 | 10.85 | 11.10 | 10.82 | 11.10 | 390,619 | +0.18(+1.65%) |
Jan 07, 2009 | 11.07 | 11.17 | 10.65 | 10.92 | 403,534 | -0.35(-3.11%) |
Jan 06, 2009 | 10.96 | 11.47 | 10.96 | 11.27 | 650,418 | +0.22(+1.99%) |
Jan 05, 2009 | 11.11 | 11.35 | 10.93 | 11.05 | 775,210 | -0.47(-4.08%) |
Jan 02, 2009 | 11.32 | 11.55 | 10.91 | 11.52 | 647,619 | +0.25(+2.22%) |
Dec 31, 2008 | 11.32 | 11.41 | 11.09 | 11.27 | 731,792 | -0.01(-0.09%) |
Dec 30, 2008 | 10.89 | 11.30 | 10.76 | 11.28 | 635,881 | +0.42(+3.87%) |
Dec 29, 2008 | 10.84 | 10.89 | 10.55 | 10.86 | 498,952 | +0.06(+0.56%) |
Dec 26, 2008 | 10.99 | 10.99 | 10.54 | 10.80 | 309,338 | -0.18(-1.64%) |
Dec 24, 2008 | 11.00 | 11.08 | 10.90 | 10.98 | 209,366 | +0.03(+0.27%) |
Dec 23, 2008 | 11.10 | 11.30 | 10.83 | 10.95 | 624,063 | -0.20(-1.79%) |
Dec 22, 2008 | 11.37 | 11.37 | 10.76 | 11.15 | 971,340 | -0.28(-2.45%) |
Dec 19, 2008 | 11.30 | 11.63 | 11.29 | 11.43 | 1,310,210 | +0.13(+1.15%) |
Dec 18, 2008 | 11.81 | 11.83 | 11.18 | 11.30 | 1,295,095 | -0.74(-6.15%) |
Dec 17, 2008 | 11.75 | 12.22 | 11.56 | 12.04 | 1,226,915 | +0.15(+1.26%) |
Dec 16, 2008 | 11.51 | 12.05 | 11.39 | 11.89 | 1,597,593 | +0.40(+3.48%) |
Dec 15, 2008 | 11.75 | 11.75 | 11.27 | 11.49 | 977,254 | -0.14(-1.20%) |
Dec 12, 2008 | 10.46 | 11.81 | 10.31 | 11.63 | 1,498,038 | +0.98(+9.20%) |
Dec 11, 2008 | 11.04 | 11.30 | 10.62 | 10.65 | 1,379,394 | -0.50(-4.48%) |
Dec 10, 2008 | 11.36 | 11.71 | 11.04 | 11.15 | 764,631 | -0.14(-1.24%) |
Dec 09, 2008 | 10.35 | 11.89 | 10.20 | 11.29 | 1,815,081 | +0.82(+7.83%) |
Dec 08, 2008 | 10.34 | 10.67 | 10.16 | 10.47 | 757,584 | +0.31(+3.05%) |
Dec 05, 2008 | 9.850 | 10.19 | 9.440 | 10.16 | 1,003,620 | +0.19(+1.91%) |
Dec 04, 2008 | 10.49 | 10.73 | 9.790 | 9.970 | 803,831 | -0.72(-6.74%) |
Dec 03, 2008 | 10.49 | 10.77 | 10.03 | 10.69 | 1,290,002 | +0.36(+3.48%) |
Dec 02, 2008 | 10.43 | 10.86 | 9.900 | 10.33 | 747,864 | +0.09(+0.88%) |
Dec 01, 2008 | 10.96 | 10.97 | 10.22 | 10.24 | 809,695 | -1.08(-9.54%) |
Nov 28, 2008 | 11.12 | 11.34 | 10.75 | 11.32 | 301,574 | +0.08(+0.71%) |
Nov 26, 2008 | 10.54 | 11.25 | 10.54 | 11.24 | 1,240,213 | +0.54(+5.05%) |
Nov 25, 2008 | 10.80 | 10.98 | 10.54 | 10.70 | 1,344,277 | -0.03(-0.28%) |
Nov 24, 2008 | 10.13 | 10.83 | 9.530 | 10.73 | 1,419,413 | +0.78(+7.84%) |
Nov 21, 2008 | 9.590 | 9.980 | 9.110 | 9.950 | 1,702,007 | +0.45(+4.74%) |
Nov 20, 2008 | 9.420 | 9.900 | 8.970 | 9.500 | 1,804,780 | +0.68(+7.71%) |
Nov 19, 2008 | 9.290 | 9.500 | 8.800 | 8.820 | 976,699 | -0.36(-3.92%) |
Nov 18, 2008 | 9.490 | 9.490 | 8.870 | 9.180 | 934,624 | -0.32(-3.37%) |
Nov 17, 2008 | 9.360 | 9.790 | 9.360 | 9.500 | 567,301 | +0.05(+0.53%) |
Nov 14, 2008 | 9.780 | 9.980 | 9.410 | 9.450 | 1,057,725 | -0.40(-4.06%) |
Nov 13, 2008 | 9.690 | 9.970 | 8.910 | 9.850 | 1,371,486 | +0.16(+1.65%) |
Nov 12, 2008 | 10.02 | 10.75 | 9.680 | 9.690 | 515,026 | -0.57(-5.56%) |
Nov 11, 2008 | 10.11 | 10.61 | 10.11 | 10.26 | 387,367 | +0.02(+0.20%) |
Nov 10, 2008 | 10.82 | 10.92 | 10.18 | 10.24 | 357,199 | -0.32(-3.03%) |
Nov 07, 2008 | 10.67 | 10.71 | 10.32 | 10.56 | 650,737 | +0.04(+0.38%) |
Nov 06, 2008 | 11.35 | 11.35 | 10.51 | 10.52 | 852,165 | -0.87(-7.64%) |
Nov 05, 2008 | 11.84 | 11.90 | 11.29 | 11.39 | 616,155 | -0.61(-5.08%) |
Nov 04, 2008 | 12.41 | 12.41 | 11.79 | 12.00 | 694,902 | -0.13(-1.07%) |