Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.09 | 10.16 | 9.343 | 9.435 | 0 | -0.38(-3.87%) |
Jan 29, 2009 | 9.846 | 10.00 | 9.492 | 9.815 | 2,751,656 | -0.07(-0.73%) |
Jan 28, 2009 | 9.666 | 10.24 | 9.625 | 9.887 | 2,814,721 | +0.50(+5.36%) |
Jan 27, 2009 | 9.004 | 9.584 | 9.004 | 9.384 | 1,874,580 | +0.27(+2.98%) |
Jan 26, 2009 | 9.055 | 9.486 | 8.968 | 9.112 | 1,022,177 | +0.07(+0.74%) |
Jan 23, 2009 | 8.712 | 9.240 | 8.624 | 9.045 | 1,139,098 | +0.08(+0.86%) |
Jan 22, 2009 | 9.076 | 9.173 | 8.768 | 8.968 | 1,206,815 | -0.30(-3.21%) |
Jan 21, 2009 | 9.209 | 9.302 | 8.886 | 9.266 | 1,351,314 | +0.23(+2.56%) |
Jan 20, 2009 | 9.440 | 9.681 | 9.004 | 9.035 | 1,602,495 | -0.99(-9.83%) |
Jan 16, 2009 | 10.22 | 10.39 | 9.656 | 10.02 | 1,670,976 | -0.23(-2.20%) |
Jan 15, 2009 | 10.02 | 10.35 | 9.728 | 10.25 | 1,291,443 | +0.10(+0.96%) |
Jan 14, 2009 | 10.12 | 10.38 | 10.03 | 10.15 | 1,450,001 | -0.44(-4.17%) |
Jan 13, 2009 | 10.51 | 10.79 | 10.42 | 10.59 | 1,209,388 | -0.30(-2.73%) |
Jan 12, 2009 | 11.24 | 11.25 | 10.75 | 10.89 | 1,188,307 | -0.76(-6.52%) |
Jan 09, 2009 | 12.11 | 12.11 | 11.54 | 11.65 | 1,610,326 | -0.31(-2.62%) |
Jan 08, 2009 | 11.34 | 12.03 | 11.10 | 11.96 | 1,617,474 | +0.54(+4.76%) |
Jan 07, 2009 | 11.47 | 11.69 | 11.31 | 11.42 | 1,632,745 | -0.26(-2.24%) |
Jan 06, 2009 | 11.63 | 11.78 | 11.34 | 11.68 | 1,677,104 | +0.27(+2.38%) |
Jan 05, 2009 | 11.48 | 11.62 | 11.07 | 11.41 | 1,791,994 | -0.08(-0.67%) |
Jan 02, 2009 | 11.13 | 11.52 | 11.01 | 11.48 | 0 | +0.47(+4.29%) |
Jan 01, 2009 | 10.69 | 11.14 | 10.61 | 11.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.69 | 11.14 | 10.61 | 11.01 | 1,074,462 | +0.23(+2.09%) |
Dec 30, 2008 | 10.53 | 10.78 | 10.44 | 10.78 | 1,062,987 | +0.25(+2.39%) |
Dec 29, 2008 | 10.90 | 10.90 | 10.31 | 10.53 | 1,939,701 | -0.09(-0.82%) |
Dec 26, 2008 | 10.51 | 10.69 | 10.29 | 10.62 | 1,264,388 | +0.26(+2.53%) |
Dec 24, 2008 | 10.52 | 10.52 | 10.19 | 10.36 | 394,985 | -0.03(-0.30%) |
Dec 23, 2008 | 10.73 | 10.87 | 10.26 | 10.39 | 1,084,464 | -0.15(-1.46%) |
Dec 22, 2008 | 10.78 | 10.91 | 10.31 | 10.54 | 1,575,457 | -0.27(-2.47%) |
Dec 19, 2008 | 10.95 | 11.13 | 10.63 | 10.81 | 1,773,398 | +0.08(+0.72%) |
Dec 18, 2008 | 10.90 | 11.13 | 10.63 | 10.73 | 2,695,084 | -0.40(-3.55%) |
Dec 17, 2008 | 10.78 | 11.17 | 10.66 | 11.13 | 1,509,215 | +0.30(+2.80%) |
Dec 16, 2008 | 10.83 | 10.89 | 10.44 | 10.83 | 2,523,904 | +0.13(+1.25%) |
Dec 15, 2008 | 10.94 | 11.06 | 10.45 | 10.69 | 2,904,068 | -0.25(-2.30%) |
Dec 12, 2008 | 10.26 | 11.05 | 9.892 | 10.94 | 0 | +0.02(+0.14%) |
Dec 11, 2008 | 11.60 | 11.71 | 10.80 | 10.93 | 2,719,884 | -0.84(-7.11%) |
Dec 10, 2008 | 11.89 | 12.03 | 11.43 | 11.76 | 1,920,306 | +0.23(+2.00%) |
Dec 09, 2008 | 11.40 | 11.86 | 11.34 | 11.53 | 3,514,174 | -0.27(-2.26%) |
Dec 08, 2008 | 11.01 | 12.00 | 10.88 | 11.80 | 2,201,232 | +1.26(+11.92%) |
Dec 05, 2008 | 9.958 | 10.57 | 9.558 | 10.54 | 0 | +0.54(+5.38%) |
Dec 04, 2008 | 9.543 | 10.15 | 9.456 | 10.00 | 2,861,856 | +0.12(+1.19%) |
Dec 03, 2008 | 9.456 | 9.999 | 9.235 | 9.887 | 2,104,790 | +0.20(+2.07%) |
Dec 02, 2008 | 9.143 | 9.707 | 9.050 | 9.687 | 1,823,024 | +0.75(+8.44%) |
Dec 01, 2008 | 9.286 | 9.933 | 8.907 | 8.932 | 2,357,098 | -0.86(-8.80%) |
Nov 28, 2008 | 9.656 | 9.815 | 9.481 | 9.794 | 927,737 | +0.17(+1.81%) |
Nov 26, 2008 | 8.568 | 9.620 | 8.471 | 9.620 | 2,090,655 | +0.79(+8.95%) |
Nov 25, 2008 | 8.732 | 8.902 | 8.522 | 8.830 | 2,194,845 | +0.21(+2.38%) |
Nov 24, 2008 | 7.952 | 8.732 | 7.878 | 8.624 | 1,435,642 | +0.80(+10.23%) |
Nov 21, 2008 | 7.891 | 7.891 | 7.434 | 7.824 | 2,444,133 | +0.07(+0.86%) |
Nov 20, 2008 | 8.127 | 8.419 | 7.665 | 7.757 | 3,565,874 | -0.18(-2.33%) |
Nov 19, 2008 | 8.583 | 8.583 | 7.942 | 7.942 | 2,941,852 | -0.74(-8.51%) |
Nov 18, 2008 | 8.891 | 9.138 | 8.471 | 8.681 | 3,086,235 | -0.13(-1.51%) |
Nov 17, 2008 | 9.425 | 9.461 | 8.784 | 8.814 | 1,332,250 | -0.77(-8.08%) |
Nov 14, 2008 | 9.953 | 10.04 | 9.399 | 9.589 | 0 | -0.63(-6.13%) |
Nov 13, 2008 | 9.671 | 10.23 | 9.138 | 10.21 | 2,118,789 | +0.83(+8.80%) |
Nov 12, 2008 | 9.635 | 9.758 | 9.297 | 9.389 | 1,977,711 | -0.43(-4.34%) |
Nov 11, 2008 | 10.30 | 10.31 | 9.681 | 9.815 | 1,701,864 | -0.55(-5.34%) |
Nov 10, 2008 | 11.19 | 11.28 | 10.25 | 10.37 | 2,318,959 | -0.62(-5.60%) |
Nov 07, 2008 | 11.03 | 11.08 | 10.63 | 10.98 | 0 | +0.33(+3.08%) |
Nov 06, 2008 | 11.77 | 11.77 | 10.63 | 10.66 | 2,017,798 | -0.95(-8.18%) |
Nov 05, 2008 | 11.86 | 11.86 | 11.56 | 11.61 | 2,238,037 | -0.22(-1.87%) |
Nov 04, 2008 | 11.29 | 11.85 | 11.11 | 11.83 | 2,364,910 | +0.69(+6.22%) |