Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.766 | 9.980 | 9.454 | 9.568 | 0 | -0.12(-1.28%) |
Jan 29, 2009 | 10.50 | 10.50 | 9.632 | 9.692 | 4,844,889 | -0.98(-9.17%) |
Jan 28, 2009 | 10.03 | 10.69 | 9.985 | 10.67 | 4,310,615 | +0.79(+8.04%) |
Jan 27, 2009 | 9.617 | 9.925 | 9.523 | 9.876 | 2,665,211 | +0.29(+3.06%) |
Jan 26, 2009 | 9.717 | 10.01 | 9.349 | 9.583 | 3,035,800 | -0.11(-1.13%) |
Jan 23, 2009 | 9.305 | 9.692 | 9.156 | 9.692 | 4,413,229 | +0.24(+2.52%) |
Jan 22, 2009 | 9.866 | 9.866 | 9.289 | 9.454 | 7,345,936 | -0.56(-5.60%) |
Jan 21, 2009 | 9.513 | 10.11 | 8.977 | 10.01 | 5,825,458 | +0.83(+9.09%) |
Jan 20, 2009 | 10.03 | 10.03 | 9.136 | 9.180 | 6,656,237 | -1.06(-10.37%) |
Jan 16, 2009 | 10.07 | 10.26 | 9.558 | 10.24 | 0 | +0.27(+2.74%) |
Jan 15, 2009 | 9.588 | 10.24 | 9.111 | 9.970 | 5,327,043 | +0.46(+4.86%) |
Jan 14, 2009 | 9.801 | 9.995 | 9.434 | 9.508 | 6,527,000 | -0.49(-4.87%) |
Jan 13, 2009 | 9.742 | 10.15 | 9.533 | 9.995 | 3,925,200 | +0.31(+3.18%) |
Jan 12, 2009 | 10.02 | 10.17 | 9.548 | 9.687 | 5,057,586 | -0.39(-3.84%) |
Jan 09, 2009 | 10.65 | 10.80 | 10.04 | 10.07 | 4,562,354 | -0.52(-4.92%) |
Jan 08, 2009 | 10.72 | 10.82 | 10.41 | 10.60 | 4,228,046 | -0.16(-1.48%) |
Jan 07, 2009 | 10.91 | 11.15 | 10.63 | 10.75 | 4,093,758 | -0.48(-4.24%) |
Jan 06, 2009 | 10.66 | 11.33 | 10.46 | 11.23 | 5,683,395 | +0.58(+5.45%) |
Jan 05, 2009 | 10.99 | 11.11 | 10.58 | 10.65 | 4,351,357 | -0.38(-3.42%) |
Jan 02, 2009 | 11.55 | 11.62 | 10.92 | 11.03 | 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 | 4,869,996 | +0.19(+1.67%) |
Dec 30, 2008 | 11.32 | 11.40 | 10.93 | 11.31 | 3,378,060 | +0.14(+1.29%) |
Dec 29, 2008 | 11.64 | 11.64 | 11.02 | 11.16 | 3,194,234 | -0.48(-4.14%) |
Dec 26, 2008 | 11.68 | 11.85 | 11.54 | 11.64 | 0 | -0.03(-0.30%) |
Dec 24, 2008 | 12.02 | 12.07 | 11.64 | 11.68 | 1,471,638 | -0.36(-3.01%) |
Dec 23, 2008 | 11.97 | 12.16 | 11.73 | 12.04 | 3,917,798 | +0.12(+1.04%) |
Dec 22, 2008 | 12.21 | 12.24 | 11.38 | 11.92 | 5,169,910 | -0.27(-2.20%) |
Dec 19, 2008 | 11.57 | 12.20 | 11.57 | 12.18 | 7,224,536 | +0.75(+6.60%) |
Dec 18, 2008 | 11.87 | 12.04 | 11.33 | 11.43 | 6,097,681 | -0.49(-4.08%) |
Dec 17, 2008 | 11.12 | 12.24 | 10.80 | 11.92 | 7,550,258 | +0.30(+2.61%) |
Dec 16, 2008 | 10.21 | 11.61 | 10.13 | 11.61 | 8,516,128 | +1.46(+14.43%) |
Dec 15, 2008 | 10.04 | 10.36 | 9.732 | 10.15 | 4,753,688 | -0.19(-1.87%) |
Dec 12, 2008 | 9.384 | 10.39 | 9.354 | 10.34 | 0 | +0.88(+9.29%) |
Dec 11, 2008 | 10.85 | 11.09 | 9.364 | 9.463 | 9,041,766 | -1.69(-15.18%) |
Dec 10, 2008 | 10.59 | 11.22 | 10.40 | 11.16 | 5,688,510 | +0.84(+8.19%) |
Dec 09, 2008 | 10.84 | 11.06 | 9.846 | 10.31 | 5,575,169 | -0.86(-7.69%) |
Dec 08, 2008 | 10.28 | 11.17 | 10.27 | 11.17 | 6,769,944 | +0.95(+9.28%) |
Dec 05, 2008 | 8.917 | 10.30 | 8.917 | 10.22 | 0 | +0.99(+10.70%) |
Dec 04, 2008 | 9.185 | 9.751 | 9.012 | 9.235 | 5,842,238 | -0.11(-1.17%) |
Dec 03, 2008 | 8.734 | 9.553 | 8.461 | 9.344 | 6,479,750 | +0.37(+4.09%) |
Dec 02, 2008 | 8.163 | 8.987 | 8.118 | 8.977 | 7,215,991 | +0.93(+11.60%) |
Dec 01, 2008 | 9.930 | 9.930 | 7.954 | 8.043 | 5,339,796 | -1.98(-19.76%) |
Nov 28, 2008 | 10.25 | 10.27 | 9.816 | 10.02 | 2,363,680 | -0.34(-3.30%) |
Nov 26, 2008 | 10.30 | 10.53 | 9.935 | 10.37 | 4,389,916 | -0.05(-0.48%) |
Nov 25, 2008 | 10.08 | 10.48 | 9.682 | 10.42 | 6,415,051 | +0.35(+3.50%) |
Nov 24, 2008 | 8.729 | 10.20 | 8.391 | 10.06 | 8,321,644 | +1.47(+17.17%) |
Nov 21, 2008 | 7.954 | 8.649 | 7.646 | 8.590 | 8,342,648 | +0.91(+11.83%) |
Nov 20, 2008 | 7.731 | 8.639 | 7.448 | 7.681 | 8,454,540 | -0.38(-4.74%) |
Nov 19, 2008 | 8.813 | 9.056 | 7.830 | 8.063 | 6,149,032 | -0.93(-10.38%) |
Nov 18, 2008 | 8.937 | 9.324 | 8.446 | 8.997 | 4,674,042 | -0.06(-0.66%) |
Nov 17, 2008 | 9.543 | 9.677 | 9.036 | 9.056 | 3,802,825 | -0.49(-5.15%) |
Nov 14, 2008 | 10.22 | 10.22 | 9.439 | 9.548 | 0 | -0.89(-8.52%) |
Nov 13, 2008 | 9.439 | 10.55 | 9.012 | 10.44 | 6,865,155 | +0.94(+9.94%) |
Nov 12, 2008 | 9.742 | 9.950 | 9.374 | 9.493 | 4,448,503 | -0.32(-3.24%) |
Nov 11, 2008 | 9.826 | 10.22 | 9.667 | 9.811 | 3,367,750 | -0.03(-0.35%) |
Nov 10, 2008 | 10.68 | 10.97 | 9.756 | 9.846 | 3,350,507 | -0.68(-6.46%) |
Nov 07, 2008 | 10.05 | 10.67 | 9.761 | 10.53 | 0 | +0.51(+5.11%) |
Nov 06, 2008 | 10.35 | 10.50 | 9.970 | 10.01 | 2,969,536 | -0.31(-2.98%) |
Nov 05, 2008 | 11.34 | 11.37 | 10.26 | 10.32 | 3,647,328 | -1.09(-9.53%) |
Nov 04, 2008 | 11.30 | 11.56 | 10.98 | 11.41 | 2,444,961 | +0.20(+1.82%) |