Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.433 | 9.567 | 8.848 | 8.923 | 0 | -0.49(-5.24%) |
Jan 29, 2009 | 10.25 | 10.45 | 9.316 | 9.417 | 6,709,691 | -0.97(-9.34%) |
Jan 28, 2009 | 9.375 | 10.57 | 9.350 | 10.39 | 7,651,200 | +1.23(+13.43%) |
Jan 27, 2009 | 9.751 | 9.927 | 9.124 | 9.157 | 5,549,472 | -0.48(-4.95%) |
Jan 26, 2009 | 9.542 | 10.18 | 9.316 | 9.634 | 6,491,158 | +0.08(+0.88%) |
Jan 23, 2009 | 9.091 | 9.726 | 8.873 | 9.551 | 6,847,414 | +0.14(+1.51%) |
Jan 22, 2009 | 9.534 | 9.910 | 9.124 | 9.408 | 7,615,427 | -0.45(-4.58%) |
Jan 21, 2009 | 10.06 | 10.14 | 8.948 | 9.860 | 7,316,506 | +0.00(+0.00%) |
Jan 20, 2009 | 10.86 | 11.14 | 9.801 | 9.860 | 7,578,669 | -0.94(-8.68%) |
Jan 16, 2009 | 10.50 | 11.08 | 10.00 | 10.80 | 7,960,496 | +0.43(+4.20%) |
Jan 15, 2009 | 10.51 | 10.99 | 9.860 | 10.36 | 8,633,949 | -0.28(-2.59%) |
Jan 14, 2009 | 11.04 | 11.36 | 10.45 | 10.64 | 4,573,951 | -0.88(-7.63%) |
Jan 13, 2009 | 10.90 | 11.69 | 10.76 | 11.52 | 6,431,192 | +0.49(+4.40%) |
Jan 12, 2009 | 11.83 | 12.04 | 10.80 | 11.03 | 5,208,760 | -0.82(-6.92%) |
Jan 09, 2009 | 12.17 | 12.44 | 10.50 | 11.85 | 12,940,348 | -0.33(-2.75%) |
Jan 08, 2009 | 11.76 | 12.28 | 11.52 | 12.18 | 5,675,894 | +0.29(+2.46%) |
Jan 07, 2009 | 12.46 | 12.67 | 11.72 | 11.89 | 4,624,658 | -0.89(-7.00%) |
Jan 06, 2009 | 12.45 | 12.92 | 12.38 | 12.79 | 6,931,987 | +0.49(+4.01%) |
Jan 05, 2009 | 11.62 | 12.53 | 11.28 | 12.29 | 4,606,757 | +0.71(+6.14%) |
Jan 02, 2009 | 11.67 | 11.77 | 11.01 | 11.58 | 0 | +0.19(+1.69%) |
Jan 01, 2009 | 11.10 | 11.58 | 10.87 | 11.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.10 | 11.58 | 10.87 | 11.39 | 2,763,243 | +0.15(+1.34%) |
Dec 30, 2008 | 10.86 | 11.42 | 10.54 | 11.24 | 3,431,001 | +0.29(+2.67%) |
Dec 29, 2008 | 11.12 | 11.36 | 10.55 | 10.95 | 2,609,729 | -0.42(-3.68%) |
Dec 26, 2008 | 11.57 | 11.60 | 11.15 | 11.37 | 1,079,498 | -0.03(-0.22%) |
Dec 24, 2008 | 11.86 | 11.89 | 11.30 | 11.39 | 1,198,925 | -0.24(-2.08%) |
Dec 23, 2008 | 12.38 | 12.38 | 11.46 | 11.63 | 5,835,941 | -0.33(-2.80%) |
Dec 22, 2008 | 12.54 | 12.85 | 11.73 | 11.97 | 5,394,781 | -0.52(-4.15%) |
Dec 19, 2008 | 12.61 | 13.01 | 12.35 | 12.49 | 6,155,896 | +0.08(+0.67%) |
Dec 18, 2008 | 13.07 | 13.70 | 11.84 | 12.40 | 5,006,275 | -0.52(-4.01%) |
Dec 17, 2008 | 12.28 | 13.24 | 12.17 | 12.92 | 5,675,765 | +0.43(+3.48%) |
Dec 16, 2008 | 11.27 | 12.63 | 11.21 | 12.49 | 4,807,096 | +1.30(+11.67%) |
Dec 15, 2008 | 11.78 | 12.25 | 10.90 | 11.18 | 3,151,234 | -0.77(-6.44%) |
Dec 12, 2008 | 10.94 | 12.09 | 10.90 | 11.95 | 3,125,806 | +0.62(+5.46%) |
Dec 11, 2008 | 11.54 | 12.29 | 11.06 | 11.33 | 4,999,401 | -0.39(-3.35%) |
Dec 10, 2008 | 11.59 | 11.88 | 10.85 | 11.72 | 3,973,150 | +0.28(+2.41%) |
Dec 09, 2008 | 11.92 | 12.67 | 11.14 | 11.45 | 4,134,528 | -0.67(-5.52%) |
Dec 08, 2008 | 12.46 | 12.46 | 11.12 | 12.12 | 5,560,445 | +0.24(+2.04%) |
Dec 05, 2008 | 11.01 | 12.08 | 10.31 | 11.88 | 6,354,031 | +0.62(+5.50%) |
Dec 04, 2008 | 10.76 | 12.34 | 10.46 | 11.26 | 8,234,379 | +0.42(+3.86%) |
Dec 03, 2008 | 10.35 | 11.37 | 9.149 | 10.84 | 6,911,555 | +1.16(+12.01%) |
Dec 02, 2008 | 8.865 | 9.768 | 8.539 | 9.676 | 5,563,937 | +0.97(+11.14%) |
Dec 01, 2008 | 9.199 | 9.701 | 8.698 | 8.706 | 4,871,199 | -1.02(-10.49%) |
Nov 28, 2008 | 10.28 | 10.55 | 9.534 | 9.726 | 1,626,399 | -0.64(-6.21%) |
Nov 26, 2008 | 8.714 | 10.63 | 8.363 | 10.37 | 7,623,553 | +1.63(+18.66%) |
Nov 25, 2008 | 8.547 | 9.082 | 8.037 | 8.739 | 7,362,020 | +0.67(+8.29%) |
Nov 24, 2008 | 7.117 | 8.313 | 6.456 | 8.070 | 6,497,844 | +1.36(+20.32%) |
Nov 21, 2008 | 7.543 | 7.627 | 5.770 | 6.707 | 10,712,349 | -0.54(-7.50%) |
Nov 20, 2008 | 7.920 | 8.505 | 7.175 | 7.251 | 7,004,090 | -0.93(-11.35%) |
Nov 19, 2008 | 9.492 | 9.492 | 8.179 | 8.179 | 5,895,417 | -1.35(-14.14%) |
Nov 18, 2008 | 9.893 | 10.20 | 9.132 | 9.525 | 4,369,554 | -0.43(-4.29%) |
Nov 17, 2008 | 9.994 | 10.50 | 9.417 | 9.952 | 3,967,304 | -0.09(-0.92%) |
Nov 14, 2008 | 10.54 | 11.30 | 9.944 | 10.04 | 4,015,081 | -0.54(-5.13%) |
Nov 13, 2008 | 10.58 | 10.64 | 9.015 | 10.59 | 7,221,642 | +0.15(+1.44%) |
Nov 12, 2008 | 11.06 | 11.17 | 10.24 | 10.44 | 4,448,045 | -1.02(-8.91%) |
Nov 11, 2008 | 11.16 | 11.86 | 10.85 | 11.46 | 3,830,874 | +0.01(+0.07%) |
Nov 10, 2008 | 12.68 | 12.96 | 11.17 | 11.45 | 4,215,060 | -0.89(-7.25%) |
Nov 07, 2008 | 12.98 | 13.19 | 11.90 | 12.34 | 3,858,681 | -0.73(-5.57%) |
Nov 06, 2008 | 13.61 | 13.76 | 12.68 | 13.07 | 5,194,271 | -0.38(-2.86%) |
Nov 05, 2008 | 14.12 | 15.08 | 13.37 | 13.46 | 5,389,357 | -1.13(-7.74%) |
Nov 04, 2008 | 14.16 | 14.66 | 13.57 | 14.59 | 6,160,796 | +1.05(+7.79%) |