Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.246 | 9.326 | 8.609 | 8.632 | 0 | -0.63(-6.76%) |
Jan 29, 2009 | 9.380 | 9.491 | 9.226 | 9.257 | 13,724,147 | -0.20(-2.15%) |
Jan 28, 2009 | 9.625 | 9.625 | 9.364 | 9.460 | 15,841,700 | -0.06(-0.60%) |
Jan 27, 2009 | 9.583 | 9.664 | 9.341 | 9.518 | 11,847,077 | -0.04(-0.44%) |
Jan 26, 2009 | 9.468 | 9.648 | 9.422 | 9.560 | 14,922,021 | +0.15(+1.55%) |
Jan 23, 2009 | 9.387 | 9.457 | 9.272 | 9.414 | 15,309,781 | -0.13(-1.33%) |
Jan 22, 2009 | 9.407 | 9.591 | 9.376 | 9.541 | 13,078,846 | +0.04(+0.44%) |
Jan 21, 2009 | 9.368 | 9.526 | 8.593 | 9.499 | 17,129,152 | +0.13(+1.39%) |
Jan 20, 2009 | 9.549 | 9.664 | 9.341 | 9.368 | 13,969,630 | -0.21(-2.20%) |
Jan 16, 2009 | 9.495 | 9.619 | 9.345 | 9.579 | 0 | +0.18(+1.92%) |
Jan 15, 2009 | 9.284 | 9.430 | 9.146 | 9.399 | 17,942,022 | +0.10(+1.11%) |
Jan 14, 2009 | 9.403 | 9.572 | 9.265 | 9.295 | 20,205,000 | -0.19(-1.98%) |
Jan 13, 2009 | 9.410 | 9.552 | 9.395 | 9.483 | 20,288,094 | +0.08(+0.86%) |
Jan 12, 2009 | 9.522 | 9.575 | 9.361 | 9.403 | 16,116,281 | -0.12(-1.21%) |
Jan 09, 2009 | 9.721 | 9.763 | 9.495 | 9.518 | 18,426,584 | -0.12(-1.27%) |
Jan 08, 2009 | 9.802 | 9.856 | 9.552 | 9.641 | 24,489,408 | -0.18(-1.80%) |
Jan 07, 2009 | 9.691 | 9.997 | 9.691 | 9.817 | 18,450,862 | +0.09(+0.91%) |
Jan 06, 2009 | 10.26 | 10.34 | 9.687 | 9.729 | 27,709,656 | -0.50(-4.91%) |
Jan 05, 2009 | 10.15 | 10.27 | 10.07 | 10.23 | 12,788,232 | +0.05(+0.49%) |
Jan 02, 2009 | 10.16 | 10.23 | 10.02 | 10.18 | 0 | +0.05(+0.49%) |
Jan 01, 2009 | 10.01 | 10.17 | 9.879 | 10.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.01 | 10.17 | 9.879 | 10.13 | 13,904,221 | +0.14(+1.42%) |
Dec 30, 2008 | 9.790 | 10.05 | 9.598 | 9.990 | 11,137,968 | +0.24(+2.48%) |
Dec 29, 2008 | 9.691 | 9.775 | 9.621 | 9.748 | 9,604,316 | +0.04(+0.43%) |
Dec 26, 2008 | 9.763 | 9.771 | 9.652 | 9.706 | 4,282,101 | +0.02(+0.16%) |
Dec 24, 2008 | 9.752 | 9.752 | 9.645 | 9.691 | 3,117,292 | -0.01(-0.08%) |
Dec 23, 2008 | 9.840 | 9.886 | 9.648 | 9.698 | 10,225,844 | -0.10(-1.02%) |
Dec 22, 2008 | 9.871 | 9.875 | 9.691 | 9.798 | 15,823,198 | +0.05(+0.47%) |
Dec 19, 2008 | 10.01 | 10.12 | 9.737 | 9.752 | 23,908,650 | -0.23(-2.31%) |
Dec 18, 2008 | 10.13 | 10.20 | 9.879 | 9.982 | 15,009,731 | -0.11(-1.10%) |
Dec 17, 2008 | 10.03 | 10.23 | 9.978 | 10.09 | 14,773,181 | -0.03(-0.34%) |
Dec 16, 2008 | 10.04 | 10.15 | 9.756 | 10.13 | 25,953,332 | +0.28(+2.84%) |
Dec 15, 2008 | 9.660 | 9.917 | 9.549 | 9.848 | 22,213,614 | +0.04(+0.43%) |
Dec 12, 2008 | 9.852 | 10.01 | 9.733 | 9.806 | 19,989,348 | -0.22(-2.22%) |
Dec 11, 2008 | 10.02 | 10.31 | 9.926 | 10.03 | 21,602,794 | -0.05(-0.46%) |
Dec 10, 2008 | 9.829 | 10.14 | 9.775 | 10.07 | 28,220,038 | +0.30(+3.10%) |
Dec 09, 2008 | 9.890 | 9.982 | 9.353 | 9.771 | 53,029,808 | -0.71(-6.74%) |
Dec 08, 2008 | 10.56 | 10.58 | 10.18 | 10.48 | 29,167,558 | -0.04(-0.40%) |
Dec 05, 2008 | 10.23 | 10.55 | 10.01 | 10.52 | 28,219,898 | +0.21(+2.01%) |
Dec 04, 2008 | 10.42 | 10.50 | 10.13 | 10.31 | 27,933,056 | -0.22(-2.11%) |
Dec 03, 2008 | 10.37 | 10.61 | 10.20 | 10.53 | 25,371,046 | +0.25(+2.42%) |
Dec 02, 2008 | 10.50 | 10.55 | 10.18 | 10.29 | 24,964,504 | -0.07(-0.70%) |
Dec 01, 2008 | 10.42 | 10.66 | 10.36 | 10.36 | 19,524,254 | -0.25(-2.39%) |
Nov 28, 2008 | 10.61 | 10.71 | 10.54 | 10.61 | 5,719,864 | -0.02(-0.18%) |
Nov 26, 2008 | 10.42 | 10.68 | 10.38 | 10.63 | 15,169,157 | +0.07(+0.65%) |
Nov 25, 2008 | 10.50 | 10.68 | 10.30 | 10.56 | 26,007,580 | +0.22(+2.15%) |
Nov 24, 2008 | 10.17 | 10.50 | 10.05 | 10.34 | 24,055,242 | +0.28(+2.82%) |
Nov 21, 2008 | 9.564 | 10.11 | 9.272 | 10.05 | 33,101,712 | +0.66(+7.07%) |
Nov 20, 2008 | 10.15 | 10.29 | 9.284 | 9.391 | 36,143,636 | -0.81(-7.97%) |
Nov 19, 2008 | 10.47 | 10.66 | 10.19 | 10.20 | 26,686,324 | -0.15(-1.41%) |
Nov 18, 2008 | 10.30 | 10.48 | 10.12 | 10.35 | 22,228,360 | +0.05(+0.52%) |
Nov 17, 2008 | 10.67 | 10.73 | 10.29 | 10.30 | 20,565,542 | -0.45(-4.21%) |
Nov 14, 2008 | 10.54 | 11.14 | 10.42 | 10.75 | 0 | +0.03(+0.25%) |
Nov 13, 2008 | 10.34 | 10.73 | 9.974 | 10.72 | 25,584,818 | +0.45(+4.33%) |
Nov 12, 2008 | 10.37 | 10.55 | 10.14 | 10.28 | 25,881,062 | -0.36(-3.39%) |
Nov 11, 2008 | 10.52 | 10.76 | 10.35 | 10.64 | 17,647,634 | +0.12(+1.17%) |
Nov 10, 2008 | 10.70 | 10.73 | 10.42 | 10.52 | 12,602,687 | -0.04(-0.40%) |
Nov 07, 2008 | 10.47 | 10.58 | 10.30 | 10.56 | 14,556,729 | +0.20(+1.96%) |
Nov 06, 2008 | 10.28 | 10.58 | 10.28 | 10.35 | 21,367,868 | +0.11(+1.09%) |
Nov 05, 2008 | 10.59 | 10.63 | 10.18 | 10.24 | 19,381,972 | -0.41(-3.85%) |
Nov 04, 2008 | 10.60 | 10.76 | 10.48 | 10.65 | 16,062,914 | +0.17(+1.65%) |