Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.20 | 10.31 | 9.830 | 9.860 | 2,240,741 | -0.38(-3.71%) |
Jan 29, 2009 | 10.56 | 10.62 | 10.16 | 10.24 | 1,657,720 | -0.51(-4.74%) |
Jan 28, 2009 | 10.47 | 10.84 | 10.42 | 10.75 | 1,525,240 | +0.42(+4.07%) |
Jan 27, 2009 | 10.57 | 10.75 | 10.18 | 10.33 | 1,818,513 | -0.22(-2.09%) |
Jan 26, 2009 | 10.23 | 10.69 | 10.04 | 10.55 | 2,769,619 | +0.35(+3.43%) |
Jan 23, 2009 | 9.900 | 10.31 | 9.820 | 10.20 | 1,874,673 | +0.17(+1.69%) |
Jan 22, 2009 | 10.17 | 10.40 | 9.900 | 10.03 | 1,912,137 | -0.27(-2.62%) |
Jan 21, 2009 | 9.910 | 10.38 | 9.730 | 10.30 | 1,995,040 | +0.51(+5.21%) |
Jan 20, 2009 | 10.47 | 10.47 | 9.750 | 9.790 | 2,792,860 | -0.70(-6.67%) |
Jan 16, 2009 | 10.46 | 10.64 | 10.21 | 10.49 | 3,073,507 | +0.16(+1.55%) |
Jan 15, 2009 | 10.15 | 10.63 | 9.660 | 10.33 | 6,548,980 | +1.15(+12.53%) |
Jan 14, 2009 | 9.250 | 9.300 | 9.080 | 9.180 | 1,911,652 | -0.21(-2.24%) |
Jan 13, 2009 | 9.560 | 9.690 | 9.290 | 9.390 | 2,278,309 | -0.23(-2.39%) |
Jan 12, 2009 | 9.910 | 9.970 | 9.570 | 9.620 | 2,444,679 | -0.44(-4.37%) |
Jan 09, 2009 | 9.775 | 10.23 | 9.720 | 10.06 | 2,236,085 | -0.09(-0.89%) |
Jan 08, 2009 | 10.55 | 10.67 | 9.920 | 10.15 | 4,191,902 | -0.42(-3.97%) |
Jan 07, 2009 | 11.05 | 11.05 | 10.41 | 10.57 | 2,099,766 | -0.70(-6.21%) |
Jan 06, 2009 | 11.17 | 11.29 | 10.94 | 11.27 | 1,932,772 | +0.26(+2.36%) |
Jan 05, 2009 | 11.04 | 11.08 | 10.68 | 11.01 | 1,660,327 | -0.01(-0.09%) |
Jan 02, 2009 | 10.31 | 11.02 | 10.16 | 11.02 | 1,746,800 | +0.66(+6.37%) |
Dec 31, 2008 | 9.800 | 10.46 | 9.800 | 10.36 | 2,802,704 | +0.43(+4.33%) |
Dec 30, 2008 | 9.500 | 9.960 | 9.440 | 9.930 | 1,381,232 | +0.44(+4.64%) |
Dec 29, 2008 | 9.700 | 9.700 | 9.228 | 9.490 | 1,222,745 | -0.14(-1.45%) |
Dec 26, 2008 | 9.470 | 9.650 | 9.430 | 9.630 | 461,662 | +0.18(+1.90%) |
Dec 24, 2008 | 9.510 | 9.660 | 9.430 | 9.450 | 382,771 | -0.08(-0.84%) |
Dec 23, 2008 | 9.600 | 9.780 | 9.390 | 9.530 | 1,566,595 | -0.08(-0.83%) |
Dec 22, 2008 | 10.00 | 10.00 | 9.340 | 9.610 | 2,034,012 | -0.40(-4.00%) |
Dec 19, 2008 | 9.740 | 10.13 | 9.680 | 10.01 | 2,820,100 | +0.42(+4.38%) |
Dec 18, 2008 | 9.755 | 9.990 | 9.460 | 9.590 | 2,693,274 | -0.19(-1.94%) |
Dec 17, 2008 | 9.540 | 9.900 | 9.160 | 9.780 | 3,060,152 | +0.41(+4.38%) |
Dec 16, 2008 | 9.240 | 9.490 | 9.080 | 9.370 | 3,177,749 | +0.30(+3.31%) |
Dec 15, 2008 | 9.480 | 9.620 | 8.870 | 9.070 | 2,543,151 | -0.44(-4.63%) |
Dec 12, 2008 | 8.800 | 9.510 | 8.750 | 9.510 | 2,210,516 | +0.44(+4.85%) |
Dec 11, 2008 | 9.420 | 9.480 | 8.980 | 9.070 | 2,507,721 | -0.33(-3.51%) |
Dec 10, 2008 | 9.390 | 9.600 | 9.230 | 9.400 | 1,729,048 | +0.06(+0.64%) |
Dec 09, 2008 | 9.220 | 9.810 | 9.120 | 9.340 | 1,920,089 | -0.05(-0.53%) |
Dec 08, 2008 | 9.170 | 9.550 | 9.170 | 9.390 | 3,234,876 | +0.37(+4.10%) |
Dec 05, 2008 | 8.810 | 9.100 | 8.540 | 9.020 | 3,429,311 | +0.07(+0.78%) |
Dec 04, 2008 | 9.100 | 9.250 | 8.750 | 8.950 | 2,851,677 | -0.28(-3.03%) |
Dec 03, 2008 | 8.810 | 9.230 | 8.670 | 9.230 | 3,922,529 | +0.20(+2.21%) |
Dec 02, 2008 | 8.600 | 9.090 | 8.410 | 9.030 | 3,641,095 | +0.53(+6.24%) |
Dec 01, 2008 | 8.780 | 9.200 | 8.480 | 8.500 | 3,678,452 | -0.68(-7.41%) |
Nov 28, 2008 | 8.490 | 9.180 | 8.280 | 9.180 | 1,757,027 | +0.05(+0.55%) |
Nov 26, 2008 | 8.780 | 9.380 | 8.460 | 9.130 | 4,672,891 | +0.35(+3.99%) |
Nov 25, 2008 | 7.840 | 9.160 | 7.800 | 8.780 | 10,805,968 | +1.28(+17.07%) |
Nov 24, 2008 | 7.310 | 7.590 | 7.020 | 7.500 | 5,239,290 | +0.30(+4.17%) |
Nov 21, 2008 | 6.710 | 7.200 | 6.180 | 7.200 | 5,934,260 | +0.70(+10.77%) |
Nov 20, 2008 | 6.830 | 6.870 | 6.440 | 6.500 | 6,023,168 | -0.42(-6.07%) |
Nov 19, 2008 | 7.450 | 7.520 | 6.920 | 6.920 | 3,390,749 | -0.50(-6.74%) |
Nov 18, 2008 | 7.690 | 7.750 | 7.150 | 7.420 | 3,275,860 | -0.32(-4.13%) |
Nov 17, 2008 | 7.270 | 7.800 | 7.220 | 7.740 | 3,138,294 | +0.26(+3.48%) |
Nov 14, 2008 | 8.000 | 8.100 | 7.480 | 7.480 | 3,995,129 | -0.70(-8.56%) |
Nov 13, 2008 | 7.560 | 8.180 | 7.180 | 8.180 | 4,899,386 | +0.56(+7.35%) |
Nov 12, 2008 | 8.050 | 8.070 | 7.520 | 7.620 | 3,446,904 | -0.57(-6.96%) |
Nov 11, 2008 | 8.100 | 8.450 | 7.700 | 8.190 | 2,854,462 | -0.06(-0.73%) |
Nov 10, 2008 | 9.390 | 9.390 | 8.100 | 8.250 | 2,719,732 | -0.65(-7.30%) |
Nov 07, 2008 | 8.950 | 9.350 | 8.620 | 8.900 | 1,724,906 | -0.04(-0.45%) |
Nov 06, 2008 | 9.300 | 9.540 | 8.850 | 8.940 | 2,277,147 | -0.61(-6.39%) |
Nov 05, 2008 | 10.26 | 10.37 | 9.530 | 9.550 | 2,036,810 | -0.75(-7.28%) |
Nov 04, 2008 | 9.800 | 10.37 | 9.770 | 10.30 | 3,578,299 | +0.61(+6.30%) |