Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.504 | 9.727 | 9.454 | 9.597 | 0 | +0.14(+1.52%) |
Jan 29, 2009 | 10.87 | 11.01 | 9.382 | 9.454 | 1,311,417 | -1.75(-15.64%) |
Jan 28, 2009 | 10.64 | 11.21 | 10.56 | 11.21 | 607,023 | +0.79(+7.59%) |
Jan 27, 2009 | 10.46 | 10.70 | 10.18 | 10.42 | 799,528 | -0.03(-0.27%) |
Jan 26, 2009 | 10.22 | 10.62 | 10.14 | 10.45 | 519,401 | +0.25(+2.47%) |
Jan 23, 2009 | 9.942 | 10.30 | 9.820 | 10.19 | 713,200 | +0.00(+0.00%) |
Jan 22, 2009 | 10.47 | 10.54 | 10.06 | 10.19 | 743,581 | -0.43(-4.06%) |
Jan 21, 2009 | 10.49 | 10.65 | 10.14 | 10.62 | 772,358 | +0.22(+2.07%) |
Jan 20, 2009 | 10.97 | 10.98 | 10.32 | 10.41 | 571,464 | -0.65(-5.85%) |
Jan 16, 2009 | 10.90 | 11.18 | 10.70 | 11.06 | 680,799 | +0.24(+2.26%) |
Jan 15, 2009 | 10.30 | 10.90 | 10.08 | 10.81 | 505,009 | +0.29(+2.73%) |
Jan 14, 2009 | 10.77 | 10.84 | 10.29 | 10.52 | 516,026 | -0.54(-4.87%) |
Jan 13, 2009 | 10.90 | 11.08 | 10.73 | 11.06 | 588,540 | +0.06(+0.59%) |
Jan 12, 2009 | 11.45 | 11.46 | 10.79 | 11.00 | 611,878 | -0.53(-4.61%) |
Jan 09, 2009 | 11.51 | 11.90 | 10.98 | 11.53 | 1,256,345 | -0.03(-0.25%) |
Jan 08, 2009 | 11.08 | 11.61 | 10.84 | 11.56 | 687,112 | +0.50(+4.55%) |
Jan 07, 2009 | 11.54 | 11.55 | 10.97 | 11.06 | 591,629 | -0.71(-6.04%) |
Jan 06, 2009 | 11.52 | 11.97 | 11.38 | 11.77 | 687,333 | +0.40(+3.54%) |
Jan 05, 2009 | 11.16 | 11.57 | 10.94 | 11.36 | 677,196 | +0.11(+1.02%) |
Jan 02, 2009 | 11.04 | 11.34 | 10.68 | 11.25 | 0 | +0.26(+2.35%) |
Jan 01, 2009 | 10.69 | 11.07 | 10.65 | 10.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.69 | 11.07 | 10.65 | 10.99 | 935,263 | +0.27(+2.48%) |
Dec 30, 2008 | 10.17 | 10.75 | 10.13 | 10.73 | 843,801 | +0.69(+6.87%) |
Dec 29, 2008 | 10.12 | 10.19 | 9.834 | 10.04 | 596,225 | -0.01(-0.14%) |
Dec 26, 2008 | 10.11 | 10.16 | 9.971 | 10.05 | 368,293 | +0.01(+0.07%) |
Dec 24, 2008 | 9.870 | 10.14 | 9.870 | 10.04 | 191,466 | +0.13(+1.30%) |
Dec 23, 2008 | 10.26 | 10.47 | 9.863 | 9.913 | 630,433 | -0.37(-3.63%) |
Dec 22, 2008 | 10.55 | 10.55 | 9.971 | 10.29 | 917,497 | -0.30(-2.85%) |
Dec 19, 2008 | 10.40 | 10.72 | 10.18 | 10.59 | 1,247,628 | +0.21(+2.01%) |
Dec 18, 2008 | 10.52 | 10.52 | 10.09 | 10.38 | 1,348,788 | -0.06(-0.55%) |
Dec 17, 2008 | 10.60 | 10.78 | 10.29 | 10.44 | 1,216,177 | -0.36(-3.33%) |
Dec 16, 2008 | 10.67 | 10.85 | 9.640 | 10.80 | 1,833,762 | -0.43(-3.84%) |
Dec 15, 2008 | 12.20 | 12.24 | 10.88 | 11.23 | 1,540,238 | -0.97(-7.95%) |
Dec 12, 2008 | 11.63 | 12.46 | 11.49 | 12.20 | 0 | +0.09(+0.71%) |
Dec 11, 2008 | 12.64 | 13.29 | 12.00 | 12.11 | 2,271,981 | -2.67(-18.04%) |
Dec 10, 2008 | 14.50 | 14.99 | 14.35 | 14.78 | 717,336 | +0.49(+3.42%) |
Dec 09, 2008 | 14.17 | 14.74 | 13.96 | 14.29 | 1,171,094 | +0.04(+0.30%) |
Dec 08, 2008 | 14.13 | 14.64 | 13.69 | 14.25 | 1,070,041 | +0.45(+3.28%) |
Dec 05, 2008 | 13.15 | 13.81 | 12.41 | 13.79 | 770,408 | +0.53(+4.01%) |
Dec 04, 2008 | 13.20 | 13.74 | 12.90 | 13.26 | 526,106 | -0.24(-1.81%) |
Dec 03, 2008 | 13.14 | 13.95 | 12.94 | 13.51 | 810,666 | -0.10(-0.74%) |
Dec 02, 2008 | 12.89 | 13.62 | 12.81 | 13.61 | 637,241 | +0.93(+7.37%) |
Dec 01, 2008 | 14.65 | 14.65 | 12.65 | 12.67 | 999,736 | -2.19(-14.74%) |
Nov 28, 2008 | 14.41 | 14.88 | 14.30 | 14.86 | 163,269 | +0.32(+2.22%) |
Nov 26, 2008 | 13.76 | 14.68 | 13.52 | 14.54 | 755,939 | +0.52(+3.69%) |
Nov 25, 2008 | 14.25 | 14.26 | 13.33 | 14.02 | 830,667 | +0.00(+0.00%) |
Nov 24, 2008 | 12.97 | 14.29 | 12.78 | 14.02 | 728,387 | +1.17(+9.11%) |
Nov 21, 2008 | 12.35 | 12.94 | 12.01 | 12.85 | 1,539,407 | +0.43(+3.47%) |
Nov 20, 2008 | 13.53 | 14.04 | 12.39 | 12.42 | 1,152,137 | -1.31(-9.52%) |
Nov 19, 2008 | 15.01 | 15.47 | 13.71 | 13.73 | 635,931 | -1.29(-8.56%) |
Nov 18, 2008 | 15.12 | 15.41 | 14.44 | 15.01 | 530,624 | -0.06(-0.43%) |
Nov 17, 2008 | 15.24 | 15.78 | 15.07 | 15.08 | 596,628 | -0.28(-1.82%) |
Nov 14, 2008 | 16.01 | 16.29 | 15.29 | 15.36 | 0 | -0.93(-5.69%) |
Nov 13, 2008 | 15.20 | 16.29 | 14.37 | 16.29 | 1,076,233 | +1.17(+7.75%) |
Nov 12, 2008 | 16.18 | 16.18 | 15.06 | 15.11 | 676,465 | -1.35(-8.20%) |
Nov 11, 2008 | 17.05 | 17.23 | 16.06 | 16.46 | 550,980 | -0.76(-4.42%) |
Nov 10, 2008 | 18.23 | 18.40 | 16.86 | 17.23 | 531,841 | -0.63(-3.54%) |
Nov 07, 2008 | 17.54 | 18.01 | 17.37 | 17.86 | 588,148 | +0.45(+2.56%) |
Nov 06, 2008 | 18.30 | 18.58 | 17.41 | 17.41 | 616,941 | -0.98(-5.31%) |
Nov 05, 2008 | 18.96 | 19.51 | 18.31 | 18.39 | 497,438 | -0.80(-4.16%) |
Nov 04, 2008 | 19.60 | 19.82 | 18.92 | 19.19 | 681,765 | -0.09(-0.48%) |