Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.17 | 10.32 | 9.737 | 9.892 | 0 | -0.27(-2.64%) |
Jan 29, 2009 | 10.78 | 10.83 | 10.07 | 10.16 | 570,378 | -0.73(-6.68%) |
Jan 28, 2009 | 10.92 | 11.04 | 10.81 | 10.89 | 686,153 | +0.03(+0.28%) |
Jan 27, 2009 | 11.00 | 11.04 | 10.74 | 10.86 | 353,687 | -0.02(-0.22%) |
Jan 26, 2009 | 11.16 | 11.16 | 10.72 | 10.88 | 587,684 | -0.18(-1.62%) |
Jan 23, 2009 | 10.98 | 11.18 | 10.67 | 11.06 | 462,330 | +0.00(+0.00%) |
Jan 22, 2009 | 11.55 | 11.68 | 10.85 | 11.06 | 472,967 | -0.53(-4.53%) |
Jan 21, 2009 | 11.15 | 11.62 | 10.92 | 11.59 | 462,592 | +0.55(+4.97%) |
Jan 20, 2009 | 11.66 | 11.69 | 10.80 | 11.04 | 399,204 | -0.61(-5.23%) |
Jan 16, 2009 | 11.66 | 11.78 | 11.04 | 11.65 | 351,101 | +0.00(+0.00%) |
Jan 15, 2009 | 11.67 | 11.82 | 10.91 | 11.65 | 723,345 | -0.21(-1.81%) |
Jan 14, 2009 | 12.17 | 12.30 | 11.53 | 11.86 | 472,452 | -0.45(-3.68%) |
Jan 13, 2009 | 12.31 | 12.39 | 11.97 | 12.31 | 526,222 | -0.06(-0.48%) |
Jan 12, 2009 | 12.80 | 12.85 | 12.14 | 12.37 | 601,793 | -0.47(-3.67%) |
Jan 09, 2009 | 13.60 | 13.60 | 12.76 | 12.85 | 399,826 | -0.67(-4.99%) |
Jan 08, 2009 | 13.13 | 13.52 | 12.43 | 13.52 | 990,407 | +0.36(+2.72%) |
Jan 07, 2009 | 13.82 | 13.82 | 13.01 | 13.16 | 834,041 | -0.66(-4.75%) |
Jan 06, 2009 | 13.33 | 14.16 | 13.33 | 13.82 | 845,656 | +0.47(+3.48%) |
Jan 05, 2009 | 13.22 | 13.40 | 12.93 | 13.35 | 646,718 | +0.19(+1.45%) |
Jan 02, 2009 | 13.04 | 13.22 | 12.61 | 13.16 | 0 | +0.26(+2.04%) |
Jan 01, 2009 | 12.54 | 12.98 | 12.54 | 12.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.54 | 12.98 | 12.54 | 12.90 | 473,992 | +0.42(+3.35%) |
Dec 30, 2008 | 12.07 | 12.51 | 11.96 | 12.48 | 545,070 | +0.50(+4.13%) |
Dec 29, 2008 | 11.85 | 12.00 | 11.74 | 11.99 | 469,294 | +0.05(+0.45%) |
Dec 26, 2008 | 11.91 | 11.96 | 11.69 | 11.93 | 580,160 | +0.18(+1.52%) |
Dec 24, 2008 | 11.84 | 11.84 | 11.68 | 11.75 | 167,229 | +0.07(+0.56%) |
Dec 23, 2008 | 12.24 | 12.24 | 11.60 | 11.69 | 416,181 | -0.39(-3.21%) |
Dec 22, 2008 | 12.68 | 12.70 | 11.86 | 12.08 | 540,613 | -0.51(-4.03%) |
Dec 19, 2008 | 12.46 | 12.79 | 12.30 | 12.58 | 441,368 | +0.30(+2.43%) |
Dec 18, 2008 | 12.11 | 12.71 | 12.06 | 12.28 | 435,428 | +0.28(+2.34%) |
Dec 17, 2008 | 10.92 | 12.16 | 10.89 | 12.00 | 534,649 | +1.03(+9.35%) |
Dec 16, 2008 | 11.14 | 11.29 | 10.91 | 10.98 | 754,962 | +0.01(+0.05%) |
Dec 15, 2008 | 11.25 | 11.42 | 10.75 | 10.97 | 447,366 | -0.16(-1.45%) |
Dec 12, 2008 | 10.54 | 11.31 | 10.47 | 11.13 | 567,849 | +0.23(+2.08%) |
Dec 11, 2008 | 11.68 | 11.82 | 10.67 | 10.91 | 333,553 | -0.78(-6.64%) |
Dec 10, 2008 | 11.32 | 11.89 | 11.20 | 11.68 | 339,945 | +0.36(+3.16%) |
Dec 09, 2008 | 11.72 | 12.36 | 11.01 | 11.32 | 810,881 | -0.25(-2.17%) |
Dec 08, 2008 | 10.91 | 11.90 | 10.91 | 11.57 | 654,492 | +1.13(+10.86%) |
Dec 05, 2008 | 10.29 | 10.53 | 10.07 | 10.44 | 641,930 | -0.01(-0.11%) |
Dec 04, 2008 | 9.767 | 10.86 | 9.767 | 10.45 | 699,635 | +0.70(+7.16%) |
Dec 03, 2008 | 9.546 | 10.02 | 9.492 | 9.755 | 490,644 | -0.03(-0.30%) |
Dec 02, 2008 | 9.463 | 9.904 | 9.272 | 9.785 | 494,834 | +0.42(+4.46%) |
Dec 01, 2008 | 10.07 | 10.14 | 9.325 | 9.367 | 341,697 | -0.78(-7.65%) |
Nov 28, 2008 | 9.994 | 10.26 | 9.994 | 10.14 | 298,343 | -0.09(-0.87%) |
Nov 26, 2008 | 9.475 | 10.41 | 9.403 | 10.23 | 573,512 | +0.69(+7.19%) |
Nov 25, 2008 | 9.284 | 9.850 | 9.284 | 9.546 | 525,813 | +0.35(+3.76%) |
Nov 24, 2008 | 8.866 | 9.415 | 8.729 | 9.200 | 525,498 | +0.53(+6.05%) |
Nov 21, 2008 | 8.747 | 8.920 | 8.228 | 8.675 | 568,255 | -0.21(-2.35%) |
Nov 20, 2008 | 9.439 | 9.600 | 8.788 | 8.884 | 759,979 | -0.48(-5.10%) |
Nov 19, 2008 | 10.36 | 10.37 | 9.331 | 9.361 | 490,651 | -0.98(-9.46%) |
Nov 18, 2008 | 10.21 | 10.52 | 9.958 | 10.34 | 541,639 | -0.02(-0.23%) |
Nov 17, 2008 | 10.04 | 10.70 | 10.000 | 10.36 | 440,028 | +0.16(+1.52%) |
Nov 14, 2008 | 10.74 | 10.98 | 10.12 | 10.21 | 403,587 | -0.74(-6.76%) |
Nov 13, 2008 | 10.42 | 10.96 | 9.916 | 10.95 | 1,229,419 | +0.23(+2.17%) |
Nov 12, 2008 | 11.26 | 11.54 | 10.59 | 10.72 | 656,721 | -0.44(-3.96%) |
Nov 11, 2008 | 10.95 | 11.43 | 10.83 | 11.16 | 721,075 | +0.24(+2.24%) |
Nov 10, 2008 | 11.14 | 11.68 | 10.82 | 10.91 | 397,436 | -0.34(-3.02%) |
Nov 07, 2008 | 11.13 | 11.54 | 10.98 | 11.25 | 395,101 | +0.36(+3.29%) |
Nov 06, 2008 | 11.69 | 11.77 | 10.88 | 10.89 | 611,041 | -0.99(-8.33%) |
Nov 05, 2008 | 12.69 | 12.82 | 11.80 | 11.88 | 499,351 | -0.87(-6.79%) |
Nov 04, 2008 | 12.55 | 13.05 | 12.48 | 12.75 | 811,412 | +0.36(+2.94%) |