Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.99 | 11.19 | 10.03 | 10.22 | 640,005 | -0.68(-6.24%) |
Jan 29, 2009 | 11.50 | 11.50 | 10.86 | 10.90 | 221,889 | -0.79(-6.76%) |
Jan 28, 2009 | 11.73 | 11.85 | 11.41 | 11.69 | 249,153 | +0.21(+1.83%) |
Jan 27, 2009 | 11.31 | 11.76 | 11.28 | 11.48 | 235,321 | +0.16(+1.41%) |
Jan 26, 2009 | 11.36 | 11.44 | 11.06 | 11.32 | 420,490 | -0.05(-0.44%) |
Jan 23, 2009 | 10.63 | 11.54 | 10.55 | 11.37 | 643,514 | +0.45(+4.12%) |
Jan 22, 2009 | 10.47 | 11.00 | 10.37 | 10.92 | 466,510 | +0.21(+1.96%) |
Jan 21, 2009 | 10.52 | 10.71 | 10.24 | 10.71 | 499,374 | +0.51(+5.00%) |
Jan 20, 2009 | 11.00 | 11.00 | 10.16 | 10.20 | 345,930 | -0.61(-5.64%) |
Jan 16, 2009 | 10.46 | 10.82 | 10.10 | 10.81 | 501,777 | +0.44(+4.24%) |
Jan 15, 2009 | 10.29 | 10.39 | 9.750 | 10.37 | 286,835 | +0.06(+0.58%) |
Jan 14, 2009 | 10.66 | 10.71 | 10.21 | 10.31 | 299,728 | -0.47(-4.36%) |
Jan 13, 2009 | 10.72 | 10.89 | 10.46 | 10.78 | 305,017 | +0.02(+0.19%) |
Jan 12, 2009 | 10.42 | 11.05 | 10.42 | 10.76 | 485,418 | +0.46(+4.47%) |
Jan 09, 2009 | 10.78 | 10.82 | 10.19 | 10.30 | 246,771 | -0.45(-4.19%) |
Jan 08, 2009 | 10.60 | 10.87 | 10.33 | 10.75 | 266,409 | +0.02(+0.19%) |
Jan 07, 2009 | 10.84 | 11.05 | 10.54 | 10.73 | 318,893 | -0.40(-3.59%) |
Jan 06, 2009 | 9.880 | 11.25 | 9.880 | 11.13 | 631,820 | +0.99(+9.76%) |
Jan 05, 2009 | 10.18 | 10.39 | 9.900 | 10.14 | 394,659 | +0.04(+0.40%) |
Jan 02, 2009 | 9.530 | 10.23 | 9.210 | 10.10 | 338,521 | +0.60(+6.32%) |
Dec 31, 2008 | 9.170 | 9.690 | 9.090 | 9.500 | 0 | +0.23(+2.48%) |
Dec 30, 2008 | 9.020 | 9.290 | 9.000 | 9.270 | 370,710 | +0.27(+3.00%) |
Dec 29, 2008 | 9.320 | 9.410 | 8.730 | 9.000 | 569,598 | -0.42(-4.46%) |
Dec 26, 2008 | 9.610 | 9.610 | 9.120 | 9.420 | 189,209 | -0.14(-1.46%) |
Dec 24, 2008 | 9.100 | 9.750 | 9.090 | 9.560 | 228,765 | +0.06(+0.63%) |
Dec 23, 2008 | 10.00 | 10.00 | 9.370 | 9.500 | 394,522 | -0.39(-3.94%) |
Dec 22, 2008 | 10.00 | 10.00 | 9.330 | 9.890 | 693,820 | -0.08(-0.80%) |
Dec 19, 2008 | 10.04 | 10.13 | 9.600 | 9.970 | 643,998 | +0.43(+4.51%) |
Dec 18, 2008 | 9.810 | 10.28 | 9.230 | 9.540 | 583,806 | -0.54(-5.36%) |
Dec 17, 2008 | 9.260 | 10.15 | 9.000 | 10.08 | 924,668 | +0.68(+7.23%) |
Dec 16, 2008 | 9.000 | 9.500 | 8.800 | 9.400 | 630,428 | +0.55(+6.21%) |
Dec 15, 2008 | 9.200 | 9.400 | 8.700 | 8.850 | 387,971 | -0.30(-3.28%) |
Dec 12, 2008 | 8.380 | 9.180 | 8.360 | 9.150 | 761,575 | +0.51(+5.90%) |
Dec 11, 2008 | 8.710 | 9.040 | 8.150 | 8.640 | 543,331 | -0.15(-1.71%) |
Dec 10, 2008 | 8.870 | 9.180 | 8.580 | 8.790 | 494,271 | +0.00(+0.00%) |
Dec 09, 2008 | 8.300 | 9.200 | 8.300 | 8.790 | 482,121 | +0.11(+1.27%) |
Dec 08, 2008 | 9.190 | 9.300 | 8.560 | 8.680 | 681,813 | -0.32(-3.56%) |
Dec 05, 2008 | 8.420 | 9.040 | 8.312 | 9.000 | 488,365 | +0.46(+5.39%) |
Dec 04, 2008 | 8.650 | 9.160 | 8.450 | 8.540 | 815,054 | -0.53(-5.84%) |
Dec 03, 2008 | 9.050 | 9.480 | 8.370 | 9.070 | 747,339 | +0.26(+2.95%) |
Dec 02, 2008 | 8.790 | 9.030 | 8.380 | 8.810 | 539,508 | +0.26(+3.04%) |
Dec 01, 2008 | 9.020 | 9.190 | 8.550 | 8.550 | 426,779 | -0.78(-8.36%) |
Nov 28, 2008 | 9.020 | 9.380 | 8.880 | 9.330 | 240,923 | +0.24(+2.64%) |
Nov 26, 2008 | 7.860 | 9.240 | 7.830 | 9.090 | 474,879 | +0.96(+11.81%) |
Nov 25, 2008 | 8.670 | 8.670 | 7.740 | 8.130 | 478,279 | -0.43(-5.02%) |
Nov 24, 2008 | 8.080 | 8.730 | 7.810 | 8.560 | 523,112 | +0.56(+7.00%) |
Nov 21, 2008 | 7.430 | 8.000 | 6.930 | 8.000 | 827,681 | +0.71(+9.74%) |
Nov 20, 2008 | 7.590 | 8.080 | 7.250 | 7.290 | 430,193 | -0.42(-5.45%) |
Nov 19, 2008 | 8.460 | 8.460 | 7.700 | 7.710 | 571,974 | -0.80(-9.40%) |
Nov 18, 2008 | 8.000 | 8.770 | 7.980 | 8.510 | 840,733 | +0.14(+1.67%) |
Nov 17, 2008 | 8.690 | 8.800 | 8.160 | 8.370 | 264,935 | -0.42(-4.78%) |
Nov 14, 2008 | 9.100 | 9.150 | 8.400 | 8.790 | 357,092 | -0.61(-6.49%) |
Nov 13, 2008 | 8.280 | 9.400 | 7.871 | 9.400 | 654,260 | +1.06(+12.71%) |
Nov 12, 2008 | 8.800 | 9.090 | 8.270 | 8.340 | 388,866 | -0.49(-5.55%) |
Nov 11, 2008 | 9.060 | 9.090 | 8.780 | 8.830 | 529,943 | -0.35(-3.81%) |
Nov 10, 2008 | 10.23 | 10.34 | 9.100 | 9.180 | 397,646 | -0.68(-6.90%) |
Nov 07, 2008 | 9.510 | 10.01 | 9.420 | 9.860 | 363,016 | +0.43(+4.56%) |
Nov 06, 2008 | 9.540 | 9.980 | 9.330 | 9.430 | 342,416 | -0.24(-2.48%) |
Nov 05, 2008 | 10.48 | 10.64 | 9.620 | 9.670 | 457,126 | -0.97(-9.12%) |
Nov 04, 2008 | 11.03 | 11.16 | 10.52 | 10.64 | 437,195 | -0.23(-2.12%) |