Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.190 | 8.455 | 7.463 | 7.557 | 0 | -0.62(-7.62%) |
Jan 29, 2009 | 8.691 | 8.691 | 7.992 | 8.181 | 3,200,500 | -0.64(-7.28%) |
Jan 28, 2009 | 8.955 | 9.107 | 8.464 | 8.823 | 4,421,213 | +0.23(+2.64%) |
Jan 27, 2009 | 8.937 | 9.022 | 8.266 | 8.596 | 6,860,513 | -0.06(-0.66%) |
Jan 26, 2009 | 8.795 | 9.182 | 8.521 | 8.653 | 2,373,647 | -0.23(-2.55%) |
Jan 23, 2009 | 8.634 | 9.258 | 8.313 | 8.880 | 0 | +0.03(+0.32%) |
Jan 22, 2009 | 8.634 | 8.974 | 8.171 | 8.852 | 5,005,812 | +0.17(+1.96%) |
Jan 21, 2009 | 8.861 | 9.154 | 8.408 | 8.681 | 5,290,706 | +0.22(+2.57%) |
Jan 20, 2009 | 9.437 | 9.447 | 8.058 | 8.464 | 7,161,505 | -0.92(-9.77%) |
Jan 16, 2009 | 9.938 | 9.938 | 9.296 | 9.381 | 0 | +0.03(+0.30%) |
Jan 15, 2009 | 10.03 | 10.12 | 9.210 | 9.352 | 8,002,547 | -0.60(-5.98%) |
Jan 14, 2009 | 12.30 | 12.30 | 9.796 | 9.947 | 9,326,901 | -2.13(-17.67%) |
Jan 13, 2009 | 11.71 | 12.43 | 11.35 | 12.08 | 3,822,003 | +0.37(+3.15%) |
Jan 12, 2009 | 13.17 | 13.17 | 11.57 | 11.71 | 3,472,729 | -0.94(-7.39%) |
Jan 09, 2009 | 13.57 | 13.69 | 12.46 | 12.65 | 2,804,054 | -0.86(-6.36%) |
Jan 08, 2009 | 13.32 | 13.68 | 12.81 | 13.51 | 2,801,062 | -0.21(-1.51%) |
Jan 07, 2009 | 15.02 | 15.02 | 13.35 | 13.72 | 3,806,458 | -1.36(-9.02%) |
Jan 06, 2009 | 15.45 | 15.96 | 14.93 | 15.08 | 3,997,441 | -0.13(-0.87%) |
Jan 05, 2009 | 14.45 | 15.53 | 14.17 | 15.21 | 4,130,507 | +0.62(+4.27%) |
Jan 02, 2009 | 12.89 | 14.70 | 12.89 | 14.59 | 0 | +1.59(+12.21%) |
Jan 01, 2009 | 12.15 | 13.23 | 11.90 | 13.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.15 | 13.23 | 11.90 | 13.00 | 2,836,565 | +0.94(+7.84%) |
Dec 30, 2008 | 12.19 | 12.23 | 11.82 | 12.05 | 1,357,525 | +0.02(+0.16%) |
Dec 29, 2008 | 12.29 | 12.29 | 11.71 | 12.04 | 1,432,948 | -0.25(-2.00%) |
Dec 26, 2008 | 11.96 | 12.28 | 11.71 | 12.28 | 0 | +0.14(+1.17%) |
Dec 24, 2008 | 12.05 | 12.18 | 11.81 | 12.14 | 655,321 | +0.09(+0.78%) |
Dec 23, 2008 | 12.12 | 12.42 | 11.82 | 12.04 | 1,425,830 | -0.10(-0.86%) |
Dec 22, 2008 | 13.06 | 13.06 | 11.92 | 12.15 | 2,050,246 | -0.60(-4.74%) |
Dec 19, 2008 | 12.93 | 13.18 | 12.34 | 12.75 | 2,796,107 | -0.04(-0.30%) |
Dec 18, 2008 | 13.18 | 13.61 | 12.04 | 12.79 | 3,832,558 | -0.29(-2.24%) |
Dec 17, 2008 | 12.34 | 13.89 | 11.81 | 13.08 | 5,702,019 | +0.35(+2.74%) |
Dec 16, 2008 | 11.04 | 12.73 | 10.53 | 12.73 | 7,467,317 | +1.87(+17.22%) |
Dec 15, 2008 | 11.67 | 12.52 | 10.62 | 10.86 | 11,263,203 | +0.77(+7.58%) |
Dec 12, 2008 | 9.456 | 10.10 | 9.324 | 10.10 | 0 | +0.34(+3.49%) |
Dec 11, 2008 | 10.17 | 10.77 | 9.617 | 9.758 | 3,542,280 | -0.68(-6.52%) |
Dec 10, 2008 | 10.53 | 10.67 | 10.16 | 10.44 | 2,475,146 | -0.03(-0.27%) |
Dec 09, 2008 | 10.58 | 11.14 | 10.30 | 10.47 | 3,876,674 | -0.21(-1.95%) |
Dec 08, 2008 | 10.58 | 11.20 | 10.18 | 10.67 | 5,077,064 | +0.59(+5.81%) |
Dec 05, 2008 | 9.484 | 10.11 | 9.239 | 10.09 | 0 | +0.47(+4.91%) |
Dec 04, 2008 | 10.15 | 10.63 | 9.466 | 9.617 | 2,865,679 | -0.80(-7.71%) |
Dec 03, 2008 | 10.50 | 11.13 | 9.456 | 10.42 | 5,177,024 | +0.03(+0.27%) |
Dec 02, 2008 | 10.30 | 10.51 | 9.447 | 10.39 | 2,694,923 | +0.39(+3.87%) |
Dec 01, 2008 | 10.77 | 11.01 | 9.447 | 10.00 | 2,661,396 | -1.31(-11.60%) |
Nov 28, 2008 | 11.80 | 11.80 | 10.91 | 11.32 | 1,520,420 | +0.18(+1.61%) |
Nov 26, 2008 | 10.76 | 11.81 | 10.40 | 11.14 | 3,797,484 | +0.33(+3.06%) |
Nov 25, 2008 | 10.87 | 11.32 | 10.56 | 10.81 | 4,297,972 | +0.34(+3.25%) |
Nov 24, 2008 | 9.258 | 10.67 | 8.843 | 10.47 | 4,144,184 | +1.62(+18.38%) |
Nov 21, 2008 | 8.795 | 9.447 | 7.793 | 8.842 | 4,145,338 | +0.54(+6.48%) |
Nov 20, 2008 | 9.399 | 9.456 | 7.557 | 8.304 | 5,313,824 | -1.33(-13.82%) |
Nov 19, 2008 | 10.38 | 10.39 | 9.258 | 9.636 | 3,894,407 | -0.43(-4.23%) |
Nov 18, 2008 | 10.37 | 10.37 | 9.277 | 10.06 | 3,870,322 | +0.07(+0.66%) |
Nov 17, 2008 | 9.985 | 10.39 | 9.541 | 9.995 | 3,697,228 | +0.12(+1.24%) |
Nov 14, 2008 | 9.777 | 10.77 | 9.541 | 9.872 | 0 | -0.30(-2.97%) |
Nov 13, 2008 | 9.541 | 10.29 | 8.596 | 10.17 | 4,645,022 | +0.73(+7.70%) |
Nov 12, 2008 | 10.36 | 10.46 | 9.305 | 9.447 | 4,881,443 | -1.28(-11.97%) |
Nov 11, 2008 | 11.52 | 11.80 | 9.692 | 10.73 | 5,406,966 | -1.23(-10.27%) |
Nov 10, 2008 | 12.66 | 12.66 | 10.88 | 11.96 | 3,164,958 | +0.32(+2.76%) |
Nov 07, 2008 | 12.59 | 12.93 | 11.12 | 11.64 | 0 | -0.94(-7.44%) |
Nov 06, 2008 | 13.23 | 15.02 | 12.19 | 12.57 | 6,910,869 | -2.53(-16.76%) |
Nov 05, 2008 | 13.53 | 15.20 | 13.26 | 15.11 | 4,315,878 | +1.11(+7.97%) |
Nov 04, 2008 | 15.25 | 15.25 | 13.42 | 13.99 | 3,932,905 | -0.60(-4.08%) |