Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.33 | 10.41 | 9.645 | 9.760 | 0 | -0.51(-4.99%) |
Jan 29, 2009 | 10.55 | 10.55 | 10.17 | 10.27 | 4,670,722 | -0.53(-4.87%) |
Jan 28, 2009 | 10.83 | 10.94 | 10.56 | 10.80 | 7,405,845 | +0.28(+2.67%) |
Jan 27, 2009 | 10.39 | 10.64 | 10.12 | 10.52 | 4,511,935 | +0.25(+2.44%) |
Jan 26, 2009 | 10.36 | 10.88 | 10.03 | 10.27 | 5,020,850 | -0.14(-1.31%) |
Jan 23, 2009 | 9.593 | 10.71 | 9.447 | 10.40 | 0 | +0.45(+4.49%) |
Jan 22, 2009 | 9.628 | 10.20 | 9.271 | 9.957 | 10,095,838 | +0.24(+2.43%) |
Jan 21, 2009 | 10.10 | 10.78 | 9.433 | 9.721 | 25,270,436 | +0.71(+7.87%) |
Jan 20, 2009 | 9.368 | 9.368 | 8.912 | 9.011 | 7,079,228 | -0.45(-4.80%) |
Jan 16, 2009 | 9.248 | 9.633 | 9.086 | 9.466 | 0 | +0.33(+3.65%) |
Jan 15, 2009 | 8.747 | 9.389 | 8.747 | 9.132 | 7,330,130 | +0.15(+1.68%) |
Jan 14, 2009 | 9.229 | 9.283 | 8.722 | 8.981 | 5,460,421 | -0.38(-4.04%) |
Jan 13, 2009 | 9.160 | 9.512 | 9.095 | 9.359 | 5,141,807 | +0.11(+1.18%) |
Jan 12, 2009 | 10.12 | 10.12 | 9.155 | 9.250 | 5,734,980 | -0.93(-9.15%) |
Jan 09, 2009 | 10.25 | 10.39 | 9.605 | 10.18 | 4,945,095 | -0.22(-2.12%) |
Jan 08, 2009 | 9.660 | 10.55 | 9.628 | 10.40 | 7,056,460 | +0.72(+7.39%) |
Jan 07, 2009 | 10.43 | 10.43 | 9.503 | 9.686 | 6,948,187 | -1.03(-9.62%) |
Jan 06, 2009 | 10.23 | 11.05 | 10.23 | 10.72 | 5,157,818 | +0.53(+5.19%) |
Jan 05, 2009 | 9.985 | 10.41 | 9.806 | 10.19 | 5,354,767 | +0.14(+1.36%) |
Jan 02, 2009 | 9.487 | 10.10 | 9.306 | 10.05 | 0 | +0.65(+6.95%) |
Jan 01, 2009 | 9.185 | 9.438 | 9.137 | 9.399 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.185 | 9.438 | 9.137 | 9.399 | 3,878,603 | +0.26(+2.87%) |
Dec 30, 2008 | 8.692 | 9.137 | 8.553 | 9.137 | 3,400,326 | +0.59(+6.89%) |
Dec 29, 2008 | 8.784 | 8.974 | 8.499 | 8.548 | 3,549,729 | -0.28(-3.13%) |
Dec 26, 2008 | 8.423 | 8.854 | 8.423 | 8.824 | 0 | +0.41(+4.85%) |
Dec 24, 2008 | 8.284 | 8.504 | 8.117 | 8.416 | 1,687,476 | +0.22(+2.63%) |
Dec 23, 2008 | 8.418 | 8.513 | 8.075 | 8.200 | 3,398,557 | -0.11(-1.31%) |
Dec 22, 2008 | 8.916 | 8.956 | 8.066 | 8.309 | 2,947,263 | -0.49(-5.58%) |
Dec 19, 2008 | 8.687 | 9.078 | 8.546 | 8.801 | 6,033,225 | +0.08(+0.90%) |
Dec 18, 2008 | 9.113 | 9.403 | 8.462 | 8.722 | 6,058,935 | +0.10(+1.18%) |
Dec 17, 2008 | 8.223 | 8.875 | 8.123 | 8.620 | 3,797,451 | +0.31(+3.77%) |
Dec 16, 2008 | 7.862 | 8.402 | 7.815 | 8.307 | 4,611,967 | +0.37(+4.61%) |
Dec 15, 2008 | 7.975 | 8.177 | 7.690 | 7.941 | 4,835,619 | -0.01(-0.17%) |
Dec 12, 2008 | 7.415 | 8.161 | 7.322 | 7.955 | 0 | +0.33(+4.32%) |
Dec 11, 2008 | 7.927 | 8.240 | 7.482 | 7.625 | 4,551,309 | -0.38(-4.69%) |
Dec 10, 2008 | 7.567 | 8.110 | 7.500 | 8.001 | 7,942,938 | +0.62(+8.38%) |
Dec 09, 2008 | 7.408 | 7.572 | 7.097 | 7.382 | 9,157,539 | -0.32(-4.21%) |
Dec 08, 2008 | 7.707 | 8.070 | 7.567 | 7.707 | 9,097,636 | +0.08(+1.03%) |
Dec 05, 2008 | 7.118 | 7.679 | 6.810 | 7.628 | 0 | +0.29(+4.01%) |
Dec 04, 2008 | 7.449 | 7.869 | 7.153 | 7.333 | 5,805,418 | -0.32(-4.15%) |
Dec 03, 2008 | 7.375 | 8.006 | 7.238 | 7.651 | 5,810,363 | -0.31(-3.90%) |
Dec 02, 2008 | 7.331 | 8.140 | 7.301 | 7.961 | 6,453,951 | +0.81(+11.31%) |
Dec 01, 2008 | 8.223 | 8.223 | 7.127 | 7.153 | 6,335,232 | -1.50(-17.31%) |
Nov 28, 2008 | 8.082 | 8.657 | 7.920 | 8.650 | 2,654,609 | +0.66(+8.27%) |
Nov 26, 2008 | 7.139 | 8.094 | 7.009 | 7.989 | 4,899,271 | +0.67(+9.08%) |
Nov 25, 2008 | 7.162 | 7.387 | 6.844 | 7.324 | 6,151,201 | +0.32(+4.50%) |
Nov 24, 2008 | 6.355 | 7.164 | 6.355 | 7.009 | 9,120,598 | +0.50(+7.69%) |
Nov 21, 2008 | 6.455 | 6.524 | 5.899 | 6.508 | 9,575,568 | +0.41(+6.69%) |
Nov 20, 2008 | 6.397 | 6.912 | 6.031 | 6.100 | 7,678,816 | -0.57(-8.55%) |
Nov 19, 2008 | 7.811 | 7.999 | 6.661 | 6.671 | 6,198,963 | -1.14(-14.57%) |
Nov 18, 2008 | 7.456 | 7.978 | 7.315 | 7.809 | 4,906,299 | +0.27(+3.63%) |
Nov 17, 2008 | 7.609 | 8.038 | 7.324 | 7.535 | 5,650,592 | -0.16(-2.02%) |
Nov 14, 2008 | 8.353 | 8.409 | 7.632 | 7.690 | 0 | -0.83(-9.71%) |
Nov 13, 2008 | 7.537 | 8.522 | 7.109 | 8.518 | 6,568,579 | +1.07(+14.38%) |
Nov 12, 2008 | 8.022 | 8.105 | 7.394 | 7.447 | 4,849,814 | -0.82(-9.87%) |
Nov 11, 2008 | 8.634 | 8.685 | 7.950 | 8.263 | 4,074,689 | -0.53(-5.99%) |
Nov 10, 2008 | 8.803 | 9.225 | 8.566 | 8.789 | 7,425,735 | +0.12(+1.34%) |
Nov 07, 2008 | 8.179 | 8.689 | 8.084 | 8.673 | 0 | +0.63(+7.78%) |
Nov 06, 2008 | 9.051 | 9.076 | 7.853 | 8.047 | 8,496,443 | -1.07(-11.74%) |
Nov 05, 2008 | 9.598 | 9.746 | 9.086 | 9.118 | 9,222,369 | -0.64(-6.56%) |
Nov 04, 2008 | 9.100 | 10.17 | 9.100 | 9.758 | 7,559,602 | +0.91(+10.30%) |