Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.37 | 10.40 | 10.01 | 10.14 | 0 | -0.20(-1.93%) |
Jan 29, 2009 | 10.61 | 10.62 | 10.30 | 10.34 | 4,784,864 | -0.28(-2.59%) |
Jan 28, 2009 | 10.59 | 10.74 | 10.42 | 10.62 | 8,536,245 | +0.31(+2.98%) |
Jan 27, 2009 | 9.899 | 10.36 | 9.899 | 10.31 | 7,368,584 | +0.41(+4.13%) |
Jan 26, 2009 | 9.893 | 10.11 | 9.728 | 9.902 | 7,028,358 | +0.14(+1.42%) |
Jan 23, 2009 | 9.366 | 9.873 | 9.218 | 9.763 | 0 | +0.51(+5.51%) |
Jan 22, 2009 | 9.258 | 9.383 | 9.012 | 9.253 | 8,507,789 | -0.08(-0.90%) |
Jan 21, 2009 | 8.966 | 9.351 | 8.957 | 9.337 | 9,560,985 | +0.43(+4.81%) |
Jan 20, 2009 | 9.470 | 9.554 | 8.899 | 8.908 | 12,623,687 | -1.05(-10.51%) |
Jan 16, 2009 | 10.23 | 10.45 | 9.884 | 9.954 | 0 | -0.03(-0.29%) |
Jan 15, 2009 | 9.682 | 10.06 | 9.418 | 9.983 | 7,293,521 | +0.12(+1.17%) |
Jan 14, 2009 | 10.28 | 10.28 | 9.751 | 9.867 | 6,423,829 | -0.46(-4.49%) |
Jan 13, 2009 | 10.55 | 10.75 | 10.20 | 10.33 | 6,961,542 | -0.26(-2.44%) |
Jan 12, 2009 | 11.28 | 11.28 | 10.45 | 10.59 | 7,050,237 | -0.64(-5.68%) |
Jan 09, 2009 | 11.68 | 11.68 | 11.13 | 11.23 | 5,571,997 | -0.33(-2.88%) |
Jan 08, 2009 | 11.25 | 11.60 | 11.25 | 11.56 | 5,526,759 | +0.16(+1.42%) |
Jan 07, 2009 | 11.76 | 11.78 | 11.30 | 11.40 | 7,899,499 | -0.46(-3.89%) |
Jan 06, 2009 | 11.52 | 11.95 | 11.51 | 11.86 | 8,577,231 | +0.50(+4.39%) |
Jan 05, 2009 | 11.08 | 11.45 | 10.85 | 11.36 | 8,711,329 | +0.37(+3.35%) |
Jan 02, 2009 | 10.66 | 11.06 | 10.61 | 10.99 | 0 | +0.34(+3.18%) |
Jan 01, 2009 | 10.54 | 10.72 | 10.40 | 10.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.54 | 10.72 | 10.40 | 10.65 | 4,682,573 | +0.22(+2.08%) |
Dec 30, 2008 | 9.986 | 10.46 | 9.986 | 10.44 | 4,541,570 | +0.39(+3.86%) |
Dec 29, 2008 | 10.26 | 10.26 | 9.873 | 10.05 | 3,047,401 | -0.20(-1.95%) |
Dec 26, 2008 | 10.26 | 10.26 | 10.04 | 10.25 | 0 | +0.15(+1.52%) |
Dec 24, 2008 | 9.882 | 10.22 | 9.882 | 10.09 | 1,654,980 | +0.12(+1.25%) |
Dec 23, 2008 | 10.14 | 10.21 | 9.867 | 9.968 | 3,899,820 | -0.11(-1.06%) |
Dec 22, 2008 | 10.20 | 10.22 | 9.911 | 10.08 | 4,354,774 | +0.03(+0.32%) |
Dec 19, 2008 | 10.35 | 10.41 | 9.954 | 10.04 | 7,348,624 | -0.26(-2.48%) |
Dec 18, 2008 | 11.00 | 11.01 | 10.15 | 10.30 | 7,398,120 | -0.66(-6.00%) |
Dec 17, 2008 | 10.38 | 11.30 | 10.36 | 10.96 | 8,645,331 | +0.38(+3.56%) |
Dec 16, 2008 | 9.899 | 10.62 | 9.824 | 10.58 | 7,997,701 | +0.77(+7.83%) |
Dec 15, 2008 | 9.789 | 9.954 | 9.479 | 9.812 | 5,986,161 | +0.21(+2.17%) |
Dec 12, 2008 | 9.563 | 9.702 | 9.331 | 9.603 | 0 | -0.21(-2.18%) |
Dec 11, 2008 | 10.24 | 10.42 | 9.661 | 9.818 | 9,896,469 | -0.32(-3.17%) |
Dec 10, 2008 | 9.893 | 10.23 | 9.780 | 10.14 | 5,813,389 | +0.37(+3.83%) |
Dec 09, 2008 | 9.957 | 10.17 | 9.629 | 9.766 | 6,028,593 | -0.48(-4.67%) |
Dec 08, 2008 | 10.32 | 10.55 | 10.01 | 10.24 | 10,154,457 | +0.39(+3.91%) |
Dec 05, 2008 | 9.374 | 9.873 | 9.276 | 9.858 | 0 | +0.34(+3.53%) |
Dec 04, 2008 | 9.777 | 10.21 | 9.409 | 9.522 | 7,451,750 | -0.41(-4.11%) |
Dec 03, 2008 | 9.566 | 9.968 | 9.183 | 9.931 | 12,078,320 | +0.41(+4.29%) |
Dec 02, 2008 | 9.595 | 9.725 | 9.308 | 9.522 | 8,340,936 | +0.21(+2.30%) |
Dec 01, 2008 | 10.19 | 10.42 | 9.253 | 9.308 | 10,106,811 | -0.90(-8.80%) |
Nov 28, 2008 | 10.12 | 10.21 | 9.847 | 10.21 | 2,256,410 | +0.16(+1.59%) |
Nov 26, 2008 | 10.02 | 10.14 | 9.583 | 10.05 | 8,357,382 | -0.14(-1.39%) |
Nov 25, 2008 | 10.50 | 10.62 | 9.876 | 10.19 | 8,328,347 | -0.01(-0.06%) |
Nov 24, 2008 | 9.600 | 10.38 | 9.600 | 10.19 | 9,269,785 | +0.65(+6.77%) |
Nov 21, 2008 | 9.658 | 9.719 | 8.809 | 9.548 | 12,214,961 | +0.27(+2.94%) |
Nov 20, 2008 | 9.908 | 10.01 | 9.215 | 9.276 | 13,046,837 | -0.88(-8.62%) |
Nov 19, 2008 | 10.64 | 10.79 | 9.853 | 10.15 | 13,026,211 | -0.59(-5.45%) |
Nov 18, 2008 | 10.60 | 10.90 | 10.53 | 10.74 | 10,024,124 | +0.02(+0.22%) |
Nov 17, 2008 | 10.77 | 11.01 | 10.44 | 10.71 | 8,650,456 | +0.01(+0.11%) |
Nov 14, 2008 | 11.39 | 11.47 | 10.68 | 10.70 | 0 | -0.84(-7.30%) |
Nov 13, 2008 | 11.06 | 11.55 | 10.41 | 11.54 | 15,237,484 | +0.50(+4.51%) |
Nov 12, 2008 | 11.88 | 11.91 | 10.93 | 11.05 | 9,462,786 | -1.18(-9.67%) |
Nov 11, 2008 | 12.26 | 12.45 | 11.94 | 12.23 | 6,273,916 | -0.21(-1.70%) |
Nov 10, 2008 | 12.72 | 12.79 | 12.29 | 12.44 | 4,589,572 | -0.01(-0.09%) |
Nov 07, 2008 | 12.25 | 12.45 | 11.99 | 12.45 | 0 | +0.40(+3.29%) |
Nov 06, 2008 | 12.61 | 12.66 | 11.94 | 12.05 | 6,842,777 | -0.57(-4.48%) |
Nov 05, 2008 | 13.44 | 13.45 | 12.59 | 12.62 | 6,948,664 | -0.85(-6.30%) |
Nov 04, 2008 | 13.10 | 13.54 | 13.10 | 13.47 | 5,742,739 | +0.71(+5.59%) |