Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.90 | 11.90 | 11.26 | 11.36 | 2,167,958 | -0.41(-3.50%) |
Jan 29, 2009 | 12.08 | 12.08 | 11.70 | 11.78 | 809,994 | -0.39(-3.21%) |
Jan 28, 2009 | 12.22 | 12.44 | 12.05 | 12.17 | 1,398,599 | -0.04(-0.31%) |
Jan 27, 2009 | 12.29 | 12.51 | 12.12 | 12.20 | 1,364,915 | -0.07(-0.61%) |
Jan 26, 2009 | 11.97 | 12.35 | 11.84 | 12.28 | 1,297,091 | +0.33(+2.76%) |
Jan 23, 2009 | 11.82 | 12.17 | 11.70 | 11.95 | 1,508,549 | -0.02(-0.13%) |
Jan 22, 2009 | 11.79 | 12.22 | 11.56 | 11.96 | 1,661,866 | +0.04(+0.38%) |
Jan 21, 2009 | 10.39 | 12.08 | 10.22 | 11.92 | 4,457,462 | +1.05(+9.66%) |
Jan 20, 2009 | 11.32 | 11.61 | 10.67 | 10.87 | 2,162,868 | -0.60(-5.23%) |
Jan 16, 2009 | 11.28 | 11.50 | 10.89 | 11.47 | 1,578,201 | +0.34(+3.03%) |
Jan 15, 2009 | 10.70 | 11.27 | 10.37 | 11.13 | 2,679,223 | +0.54(+5.10%) |
Jan 14, 2009 | 11.70 | 11.79 | 10.57 | 10.59 | 2,861,316 | -1.27(-10.69%) |
Jan 13, 2009 | 11.63 | 11.90 | 11.56 | 11.86 | 1,315,145 | +0.19(+1.61%) |
Jan 12, 2009 | 11.60 | 11.74 | 11.55 | 11.67 | 1,257,542 | +0.04(+0.39%) |
Jan 09, 2009 | 11.69 | 11.87 | 11.36 | 11.63 | 1,275,126 | +0.04(+0.32%) |
Jan 08, 2009 | 11.57 | 11.70 | 11.42 | 11.59 | 1,282,705 | +0.02(+0.13%) |
Jan 07, 2009 | 11.63 | 11.85 | 11.49 | 11.57 | 1,141,430 | -0.20(-1.72%) |
Jan 06, 2009 | 11.38 | 11.86 | 11.38 | 11.78 | 963,855 | +0.50(+4.39%) |
Jan 05, 2009 | 11.27 | 11.44 | 11.09 | 11.28 | 899,206 | +0.01(+0.07%) |
Jan 02, 2009 | 11.27 | 11.32 | 10.97 | 11.27 | 928,218 | +0.11(+1.01%) |
Dec 31, 2008 | 10.88 | 11.30 | 10.61 | 11.16 | 1,042,965 | +0.29(+2.69%) |
Dec 30, 2008 | 10.37 | 10.91 | 10.13 | 10.87 | 650,629 | +0.57(+5.54%) |
Dec 29, 2008 | 10.34 | 10.37 | 10.13 | 10.30 | 443,651 | -0.05(-0.51%) |
Dec 26, 2008 | 10.39 | 10.39 | 10.17 | 10.35 | 254,842 | -0.04(-0.36%) |
Dec 24, 2008 | 10.23 | 10.43 | 10.14 | 10.39 | 183,106 | +0.20(+1.91%) |
Dec 23, 2008 | 10.57 | 10.68 | 10.10 | 10.19 | 581,655 | -0.32(-3.07%) |
Dec 22, 2008 | 10.70 | 10.70 | 10.24 | 10.52 | 660,993 | -0.11(-0.99%) |
Dec 19, 2008 | 10.40 | 10.70 | 10.13 | 10.62 | 1,218,964 | +0.40(+3.89%) |
Dec 18, 2008 | 10.54 | 10.61 | 10.13 | 10.22 | 1,056,507 | -0.62(-5.74%) |
Dec 17, 2008 | 10.47 | 11.00 | 10.16 | 10.85 | 1,085,968 | +0.25(+2.34%) |
Dec 16, 2008 | 9.975 | 10.63 | 9.713 | 10.60 | 1,703,220 | +0.15(+1.44%) |
Dec 15, 2008 | 10.64 | 10.75 | 10.16 | 10.45 | 795,952 | -0.13(-1.28%) |
Dec 12, 2008 | 9.998 | 10.67 | 9.998 | 10.58 | 784,655 | +0.43(+4.21%) |
Dec 11, 2008 | 10.57 | 10.72 | 10.10 | 10.16 | 1,037,663 | -0.52(-4.85%) |
Dec 10, 2008 | 10.48 | 10.85 | 10.48 | 10.67 | 775,967 | +0.28(+2.67%) |
Dec 09, 2008 | 10.14 | 10.67 | 10.10 | 10.40 | 1,473,685 | +0.16(+1.61%) |
Dec 08, 2008 | 10.37 | 10.85 | 10.15 | 10.23 | 1,671,325 | +0.14(+1.41%) |
Dec 05, 2008 | 9.833 | 10.13 | 9.105 | 10.09 | 913,982 | +0.17(+1.66%) |
Dec 04, 2008 | 10.25 | 10.58 | 9.728 | 9.923 | 1,028,228 | -0.51(-4.89%) |
Dec 03, 2008 | 10.03 | 10.57 | 9.795 | 10.43 | 1,106,151 | +0.22(+2.13%) |
Dec 02, 2008 | 9.930 | 10.34 | 9.735 | 10.22 | 1,620,233 | +0.41(+4.13%) |
Dec 01, 2008 | 10.46 | 10.64 | 9.773 | 9.810 | 948,570 | -0.84(-7.89%) |
Nov 28, 2008 | 10.79 | 10.89 | 10.51 | 10.65 | 275,624 | -0.23(-2.14%) |
Nov 26, 2008 | 10.14 | 10.93 | 10.13 | 10.88 | 898,408 | +0.61(+5.91%) |
Nov 25, 2008 | 10.25 | 10.28 | 9.848 | 10.28 | 884,078 | +0.15(+1.48%) |
Nov 24, 2008 | 9.983 | 10.48 | 9.773 | 10.13 | 1,710,390 | +0.32(+3.21%) |
Nov 21, 2008 | 9.495 | 9.818 | 9.090 | 9.810 | 1,489,831 | +0.45(+4.81%) |
Nov 20, 2008 | 9.143 | 10.05 | 9.143 | 9.360 | 1,558,899 | +0.13(+1.38%) |
Nov 19, 2008 | 9.878 | 10.13 | 9.233 | 9.233 | 926,017 | -0.63(-6.39%) |
Nov 18, 2008 | 10.06 | 10.18 | 9.458 | 9.863 | 1,235,003 | -0.22(-2.16%) |
Nov 17, 2008 | 10.03 | 10.48 | 10.02 | 10.08 | 835,637 | +0.00(+0.00%) |
Nov 14, 2008 | 10.72 | 11.09 | 10.05 | 10.08 | 1,149,090 | -0.79(-7.25%) |
Nov 13, 2008 | 10.16 | 10.88 | 9.653 | 10.87 | 1,435,988 | +0.92(+9.19%) |
Nov 12, 2008 | 10.28 | 10.43 | 9.953 | 9.953 | 787,604 | -0.49(-4.67%) |
Nov 11, 2008 | 10.60 | 10.74 | 10.29 | 10.44 | 1,052,520 | -0.26(-2.45%) |
Nov 10, 2008 | 11.21 | 11.25 | 10.58 | 10.70 | 462,600 | -0.34(-3.12%) |
Nov 07, 2008 | 10.93 | 11.16 | 10.79 | 11.05 | 350,874 | +0.26(+2.43%) |
Nov 06, 2008 | 11.30 | 11.72 | 10.72 | 10.79 | 1,330,882 | -0.68(-5.95%) |
Nov 05, 2008 | 11.27 | 11.88 | 11.25 | 11.47 | 1,723,212 | +0.02(+0.20%) |
Nov 04, 2008 | 11.52 | 11.57 | 10.98 | 11.45 | 660,744 | +0.15(+1.33%) |