Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.36 | 12.16 | 11.26 | 11.48 | 15,133,226 | +0.58(+5.31%) |
Jan 29, 2009 | 11.51 | 11.57 | 10.77 | 10.91 | 8,681,718 | -0.77(-6.58%) |
Jan 28, 2009 | 11.43 | 11.75 | 11.41 | 11.67 | 7,162,357 | +0.38(+3.40%) |
Jan 27, 2009 | 10.89 | 11.37 | 10.89 | 11.29 | 8,345,360 | +0.32(+2.87%) |
Jan 26, 2009 | 11.11 | 11.27 | 10.74 | 10.97 | 7,544,001 | -0.07(-0.67%) |
Jan 23, 2009 | 10.38 | 11.34 | 10.36 | 11.05 | 12,043,632 | +0.48(+4.50%) |
Jan 22, 2009 | 11.16 | 11.16 | 10.30 | 10.57 | 15,524,968 | -0.63(-5.63%) |
Jan 21, 2009 | 11.40 | 11.44 | 10.72 | 11.20 | 11,006,604 | +0.01(+0.05%) |
Jan 20, 2009 | 12.20 | 12.26 | 11.19 | 11.20 | 7,945,155 | -1.03(-8.39%) |
Jan 16, 2009 | 12.05 | 12.41 | 11.68 | 12.22 | 7,787,773 | +0.44(+3.69%) |
Jan 15, 2009 | 11.71 | 11.95 | 11.16 | 11.79 | 10,018,881 | +0.17(+1.43%) |
Jan 14, 2009 | 11.90 | 12.11 | 11.56 | 11.62 | 7,508,240 | -0.57(-4.70%) |
Jan 13, 2009 | 11.99 | 12.69 | 11.89 | 12.19 | 10,972,005 | -0.10(-0.84%) |
Jan 12, 2009 | 12.70 | 12.72 | 12.21 | 12.30 | 5,828,791 | -0.34(-2.68%) |
Jan 09, 2009 | 13.05 | 13.05 | 12.52 | 12.64 | 6,383,851 | -0.36(-2.78%) |
Jan 08, 2009 | 12.71 | 13.03 | 12.50 | 13.00 | 5,817,185 | +0.11(+0.84%) |
Jan 07, 2009 | 13.44 | 13.50 | 12.73 | 12.89 | 8,081,530 | -0.93(-6.72%) |
Jan 06, 2009 | 13.00 | 13.96 | 12.85 | 13.82 | 11,061,596 | +0.98(+7.63%) |
Jan 05, 2009 | 12.67 | 13.01 | 12.53 | 12.84 | 5,997,341 | -0.05(-0.36%) |
Jan 02, 2009 | 12.33 | 12.95 | 12.09 | 12.88 | 4,147,227 | +0.40(+3.17%) |
Dec 31, 2008 | 12.54 | 12.74 | 12.40 | 12.49 | 3,140,412 | -0.07(-0.55%) |
Dec 30, 2008 | 11.76 | 12.64 | 11.72 | 12.56 | 5,063,732 | +0.79(+6.72%) |
Dec 29, 2008 | 11.79 | 11.84 | 11.52 | 11.76 | 2,990,562 | +0.07(+0.59%) |
Dec 26, 2008 | 11.70 | 11.81 | 11.54 | 11.70 | 1,779,908 | -0.10(-0.83%) |
Dec 24, 2008 | 11.59 | 11.82 | 11.48 | 11.79 | 1,492,876 | +0.26(+2.23%) |
Dec 23, 2008 | 11.91 | 11.92 | 11.38 | 11.54 | 4,186,640 | -0.36(-2.99%) |
Dec 22, 2008 | 12.10 | 12.24 | 11.64 | 11.89 | 5,063,028 | -0.42(-3.44%) |
Dec 19, 2008 | 12.35 | 12.68 | 12.14 | 12.31 | 9,669,294 | +0.17(+1.42%) |
Dec 18, 2008 | 12.91 | 12.91 | 11.93 | 12.14 | 8,491,684 | -0.65(-5.06%) |
Dec 17, 2008 | 12.43 | 13.04 | 12.26 | 12.79 | 7,653,619 | +0.20(+1.59%) |
Dec 16, 2008 | 11.93 | 12.61 | 11.81 | 12.59 | 7,760,225 | +0.85(+7.22%) |
Dec 15, 2008 | 12.15 | 12.23 | 11.47 | 11.74 | 6,960,858 | -0.41(-3.35%) |
Dec 12, 2008 | 11.32 | 12.26 | 11.24 | 12.15 | 8,482,006 | +0.74(+6.53%) |
Dec 11, 2008 | 11.78 | 12.07 | 11.33 | 11.40 | 5,437,862 | -0.38(-3.21%) |
Dec 10, 2008 | 11.74 | 12.11 | 11.47 | 11.78 | 7,675,439 | +0.19(+1.63%) |
Dec 09, 2008 | 10.95 | 12.07 | 10.86 | 11.59 | 8,348,616 | +0.47(+4.22%) |
Dec 08, 2008 | 11.09 | 11.33 | 10.96 | 11.12 | 7,642,471 | +0.11(+0.99%) |
Dec 05, 2008 | 10.32 | 11.05 | 9.834 | 11.01 | 7,305,008 | +0.56(+5.32%) |
Dec 04, 2008 | 10.74 | 10.96 | 10.24 | 10.46 | 8,611,795 | -0.69(-6.17%) |
Dec 03, 2008 | 10.54 | 11.20 | 10.06 | 11.15 | 6,463,016 | +0.76(+7.34%) |
Dec 02, 2008 | 10.29 | 10.57 | 9.983 | 10.38 | 6,035,803 | +0.15(+1.51%) |
Dec 01, 2008 | 10.58 | 10.62 | 10.22 | 10.23 | 6,438,004 | -0.55(-5.10%) |
Nov 28, 2008 | 10.79 | 10.98 | 10.62 | 10.78 | 2,642,215 | -0.18(-1.62%) |
Nov 26, 2008 | 9.627 | 10.99 | 9.622 | 10.96 | 10,203,812 | +1.20(+12.34%) |
Nov 25, 2008 | 9.943 | 9.971 | 9.507 | 9.753 | 8,710,234 | -0.08(-0.82%) |
Nov 24, 2008 | 9.587 | 9.885 | 9.410 | 9.834 | 9,273,888 | +0.34(+3.56%) |
Nov 21, 2008 | 8.865 | 9.496 | 8.516 | 9.496 | 12,246,625 | +0.79(+9.08%) |
Nov 20, 2008 | 8.510 | 9.799 | 8.487 | 8.705 | 12,006,941 | -0.03(-0.33%) |
Nov 19, 2008 | 9.564 | 9.656 | 8.733 | 8.733 | 9,111,350 | -0.90(-9.34%) |
Nov 18, 2008 | 9.914 | 10.14 | 9.329 | 9.633 | 8,989,790 | -0.32(-3.22%) |
Nov 17, 2008 | 10.26 | 10.38 | 9.931 | 9.954 | 8,136,008 | -0.45(-4.35%) |
Nov 14, 2008 | 10.57 | 10.67 | 9.776 | 10.41 | 9,479,036 | -0.34(-3.15%) |
Nov 13, 2008 | 10.34 | 10.75 | 9.553 | 10.74 | 10,860,116 | +0.54(+5.28%) |
Nov 12, 2008 | 10.75 | 10.93 | 10.20 | 10.21 | 5,941,005 | -0.73(-6.66%) |
Nov 11, 2008 | 11.03 | 11.21 | 10.76 | 10.93 | 5,989,389 | -0.14(-1.24%) |
Nov 10, 2008 | 11.82 | 11.90 | 11.01 | 11.07 | 7,915,975 | -0.58(-4.97%) |
Nov 07, 2008 | 11.52 | 11.80 | 11.36 | 11.65 | 7,570,663 | +0.07(+0.64%) |
Nov 06, 2008 | 12.84 | 12.95 | 11.53 | 11.58 | 9,101,895 | -1.47(-11.29%) |
Nov 05, 2008 | 13.54 | 13.75 | 13.03 | 13.05 | 6,434,493 | -0.58(-4.25%) |
Nov 04, 2008 | 13.41 | 13.85 | 13.32 | 13.63 | 8,876,824 | +0.58(+4.44%) |