Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.49 | 10.49 | 10.17 | 10.30 | 0 | +0.09(+0.85%) |
Jan 29, 2009 | 10.24 | 10.45 | 10.12 | 10.22 | 6,483,245 | -0.39(-3.65%) |
Jan 28, 2009 | 10.61 | 10.76 | 10.41 | 10.61 | 6,242,476 | +0.72(+7.27%) |
Jan 27, 2009 | 9.784 | 9.950 | 9.689 | 9.887 | 4,794,083 | +0.25(+2.62%) |
Jan 26, 2009 | 9.452 | 9.831 | 9.421 | 9.634 | 6,685,591 | -0.01(-0.08%) |
Jan 23, 2009 | 9.278 | 9.752 | 9.239 | 9.642 | 5,044,208 | -0.17(-1.69%) |
Jan 22, 2009 | 9.721 | 9.997 | 9.601 | 9.808 | 6,767,889 | -0.10(-1.04%) |
Jan 21, 2009 | 9.815 | 9.950 | 9.531 | 9.910 | 6,315,544 | +0.68(+7.36%) |
Jan 20, 2009 | 9.571 | 9.618 | 9.176 | 9.231 | 6,436,612 | -0.62(-6.25%) |
Jan 16, 2009 | 10.01 | 10.06 | 9.531 | 9.847 | 5,180,189 | -0.09(-0.87%) |
Jan 15, 2009 | 9.744 | 10.01 | 9.397 | 9.934 | 7,382,706 | +0.28(+2.95%) |
Jan 14, 2009 | 9.792 | 9.815 | 9.421 | 9.650 | 6,818,818 | -0.69(-6.65%) |
Jan 13, 2009 | 10.19 | 10.42 | 10.17 | 10.34 | 5,076,615 | -0.31(-2.89%) |
Jan 12, 2009 | 10.97 | 10.98 | 10.55 | 10.64 | 3,962,276 | -0.50(-4.47%) |
Jan 09, 2009 | 11.36 | 11.43 | 11.12 | 11.14 | 4,301,010 | -0.48(-4.14%) |
Jan 08, 2009 | 11.41 | 11.62 | 11.28 | 11.62 | 3,895,846 | +0.01(+0.07%) |
Jan 07, 2009 | 11.90 | 11.91 | 11.51 | 11.62 | 6,630,226 | -0.42(-3.48%) |
Jan 06, 2009 | 11.92 | 12.18 | 11.82 | 12.03 | 6,707,289 | +0.24(+2.01%) |
Jan 05, 2009 | 11.77 | 11.98 | 11.69 | 11.80 | 4,666,917 | -0.24(-2.03%) |
Jan 02, 2009 | 11.99 | 12.12 | 11.76 | 12.04 | 0 | +0.19(+1.60%) |
Jan 01, 2009 | 11.65 | 11.96 | 11.64 | 11.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.65 | 11.96 | 11.64 | 11.85 | 3,518,069 | +0.07(+0.60%) |
Dec 30, 2008 | 11.67 | 11.80 | 11.49 | 11.78 | 3,398,288 | +0.37(+3.25%) |
Dec 29, 2008 | 11.66 | 11.70 | 11.35 | 11.41 | 5,088,884 | +0.35(+3.14%) |
Dec 26, 2008 | 11.02 | 11.09 | 10.86 | 11.06 | 2,101,306 | +0.17(+1.52%) |
Dec 24, 2008 | 10.87 | 10.95 | 10.74 | 10.90 | 1,715,215 | +0.17(+1.55%) |
Dec 23, 2008 | 10.96 | 11.00 | 10.61 | 10.73 | 4,310,139 | +0.07(+0.67%) |
Dec 22, 2008 | 10.88 | 11.06 | 10.47 | 10.66 | 5,929,236 | -0.22(-2.03%) |
Dec 19, 2008 | 10.84 | 11.06 | 10.71 | 10.88 | 10,040,715 | -0.52(-4.57%) |
Dec 18, 2008 | 11.94 | 11.94 | 11.29 | 11.40 | 6,942,875 | -0.61(-5.06%) |
Dec 17, 2008 | 11.36 | 12.14 | 11.36 | 12.01 | 10,346,782 | +0.32(+2.77%) |
Dec 16, 2008 | 10.94 | 11.75 | 10.91 | 11.69 | 6,743,722 | +0.96(+8.90%) |
Dec 15, 2008 | 10.84 | 10.92 | 10.57 | 10.73 | 5,333,190 | -0.17(-1.52%) |
Dec 12, 2008 | 10.40 | 11.01 | 10.33 | 10.90 | 7,487,319 | +0.38(+3.60%) |
Dec 11, 2008 | 10.65 | 11.04 | 10.42 | 10.52 | 9,506,139 | -0.28(-2.56%) |
Dec 10, 2008 | 10.68 | 10.90 | 10.57 | 10.79 | 6,969,919 | +0.28(+2.70%) |
Dec 09, 2008 | 10.38 | 10.81 | 10.25 | 10.51 | 10,371,914 | +0.30(+2.94%) |
Dec 08, 2008 | 9.823 | 10.27 | 9.800 | 10.21 | 8,216,960 | +0.78(+8.29%) |
Dec 05, 2008 | 8.947 | 9.460 | 8.742 | 9.429 | 7,337,883 | +0.16(+1.70%) |
Dec 04, 2008 | 9.389 | 9.650 | 9.097 | 9.271 | 6,296,174 | -0.32(-3.29%) |
Dec 03, 2008 | 9.247 | 9.610 | 8.955 | 9.586 | 9,272,604 | +0.06(+0.66%) |
Dec 02, 2008 | 9.326 | 9.736 | 9.176 | 9.523 | 8,975,338 | +0.42(+4.60%) |
Dec 01, 2008 | 9.555 | 9.571 | 9.105 | 9.105 | 6,266,814 | -1.11(-10.83%) |
Nov 28, 2008 | 10.02 | 10.25 | 9.919 | 10.21 | 3,103,196 | +0.15(+1.49%) |
Nov 26, 2008 | 9.381 | 10.12 | 9.342 | 10.06 | 12,583,229 | +0.27(+2.74%) |
Nov 25, 2008 | 10.07 | 10.09 | 9.373 | 9.792 | 14,616,839 | +1.01(+11.51%) |
Nov 24, 2008 | 8.370 | 9.002 | 8.260 | 8.781 | 8,071,696 | +0.92(+11.76%) |
Nov 21, 2008 | 7.968 | 7.968 | 7.328 | 7.857 | 12,674,624 | +0.66(+9.10%) |
Nov 20, 2008 | 7.581 | 7.991 | 7.194 | 7.202 | 11,244,632 | -0.46(-5.98%) |
Nov 19, 2008 | 8.133 | 8.268 | 7.652 | 7.660 | 9,946,591 | -0.67(-8.06%) |
Nov 18, 2008 | 8.370 | 8.536 | 8.055 | 8.331 | 6,661,368 | -0.22(-2.59%) |
Nov 17, 2008 | 8.670 | 8.884 | 8.370 | 8.552 | 5,376,148 | -0.03(-0.37%) |
Nov 14, 2008 | 8.892 | 9.136 | 8.536 | 8.584 | 9,699,646 | -0.55(-6.05%) |
Nov 13, 2008 | 8.607 | 9.192 | 7.960 | 9.136 | 11,137,281 | +1.02(+12.55%) |
Nov 12, 2008 | 8.686 | 8.686 | 8.086 | 8.118 | 6,742,592 | -0.89(-9.90%) |
Nov 11, 2008 | 9.152 | 9.286 | 8.852 | 9.010 | 6,078,497 | -0.53(-5.55%) |
Nov 10, 2008 | 10.24 | 10.27 | 9.381 | 9.539 | 8,008,310 | +0.28(+3.07%) |
Nov 07, 2008 | 9.128 | 9.322 | 9.002 | 9.255 | 7,106,400 | +0.39(+4.46%) |
Nov 06, 2008 | 9.784 | 9.871 | 8.797 | 8.860 | 10,768,398 | -1.38(-13.49%) |
Nov 05, 2008 | 10.68 | 10.91 | 10.19 | 10.24 | 9,091,618 | -0.78(-7.09%) |
Nov 04, 2008 | 10.45 | 11.18 | 10.44 | 11.02 | 10,714,968 | +0.77(+7.55%) |