Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.24 | 12.40 | 11.27 | 11.31 | 12,332,987 | -0.85(-6.96%) |
Jan 29, 2009 | 12.20 | 12.42 | 12.08 | 12.16 | 8,252,785 | -0.24(-1.97%) |
Jan 28, 2009 | 11.87 | 12.45 | 11.85 | 12.40 | 11,041,741 | +0.66(+5.58%) |
Jan 27, 2009 | 11.39 | 11.85 | 11.33 | 11.75 | 10,027,262 | +0.42(+3.70%) |
Jan 26, 2009 | 11.67 | 12.14 | 11.21 | 11.33 | 14,001,356 | -0.36(-3.07%) |
Jan 23, 2009 | 10.74 | 11.97 | 10.56 | 11.69 | 19,347,174 | +0.74(+6.76%) |
Jan 22, 2009 | 10.43 | 11.14 | 10.37 | 10.95 | 9,381,869 | +0.26(+2.43%) |
Jan 21, 2009 | 10.54 | 10.75 | 10.30 | 10.69 | 8,874,970 | +0.31(+3.01%) |
Jan 20, 2009 | 11.09 | 11.27 | 10.36 | 10.37 | 9,935,804 | -1.01(-8.85%) |
Jan 16, 2009 | 10.98 | 11.43 | 10.85 | 11.38 | 13,396,272 | +0.50(+4.63%) |
Jan 15, 2009 | 10.77 | 11.02 | 10.34 | 10.88 | 17,063,140 | +0.34(+3.26%) |
Jan 14, 2009 | 10.51 | 10.77 | 10.35 | 10.53 | 8,730,455 | -0.01(-0.07%) |
Jan 13, 2009 | 10.79 | 10.93 | 10.34 | 10.54 | 10,618,320 | -0.27(-2.54%) |
Jan 12, 2009 | 10.93 | 11.03 | 10.59 | 10.82 | 10,999,531 | -0.43(-3.86%) |
Jan 09, 2009 | 11.40 | 11.52 | 10.95 | 11.25 | 8,202,982 | -0.27(-2.38%) |
Jan 08, 2009 | 10.81 | 11.56 | 10.66 | 11.53 | 14,114,962 | +0.89(+8.39%) |
Jan 07, 2009 | 10.93 | 11.05 | 10.51 | 10.63 | 12,433,407 | -0.53(-4.78%) |
Jan 06, 2009 | 10.83 | 11.26 | 10.63 | 11.17 | 14,253,583 | +0.19(+1.74%) |
Jan 05, 2009 | 10.98 | 11.30 | 10.88 | 10.98 | 11,540,964 | -0.29(-2.57%) |
Jan 02, 2009 | 10.69 | 11.31 | 10.56 | 11.27 | 7,500,258 | +0.61(+5.73%) |
Dec 31, 2008 | 10.34 | 10.85 | 10.27 | 10.66 | 8,498,466 | +0.44(+4.33%) |
Dec 30, 2008 | 9.824 | 10.24 | 9.710 | 10.21 | 7,058,710 | +0.52(+5.35%) |
Dec 29, 2008 | 9.595 | 9.878 | 9.458 | 9.695 | 5,487,303 | +0.09(+0.95%) |
Dec 26, 2008 | 9.756 | 9.878 | 9.534 | 9.603 | 3,510,920 | -0.14(-1.41%) |
Dec 24, 2008 | 9.962 | 10.23 | 9.740 | 9.740 | 2,373,927 | -0.22(-2.22%) |
Dec 23, 2008 | 9.847 | 10.20 | 9.847 | 9.962 | 5,520,792 | +0.11(+1.16%) |
Dec 22, 2008 | 10.37 | 10.44 | 9.702 | 9.847 | 9,774,592 | -0.53(-5.07%) |
Dec 19, 2008 | 10.55 | 10.69 | 10.30 | 10.37 | 10,479,054 | -0.08(-0.80%) |
Dec 18, 2008 | 10.69 | 10.72 | 10.33 | 10.46 | 13,581,268 | -0.20(-1.86%) |
Dec 17, 2008 | 10.78 | 10.88 | 10.34 | 10.66 | 15,720,617 | -0.36(-3.25%) |
Dec 16, 2008 | 10.49 | 11.14 | 10.43 | 11.01 | 17,636,394 | +0.67(+6.49%) |
Dec 15, 2008 | 10.33 | 10.51 | 9.984 | 10.34 | 9,224,227 | +0.02(+0.15%) |
Dec 12, 2008 | 10.29 | 10.38 | 10.000 | 10.33 | 11,891,333 | +0.02(+0.22%) |
Dec 11, 2008 | 10.56 | 10.86 | 10.13 | 10.30 | 8,266,012 | -0.39(-3.64%) |
Dec 10, 2008 | 10.64 | 10.76 | 10.45 | 10.69 | 9,278,093 | +0.11(+1.08%) |
Dec 09, 2008 | 10.45 | 10.94 | 10.28 | 10.58 | 13,337,399 | +0.09(+0.87%) |
Dec 08, 2008 | 9.908 | 10.61 | 9.809 | 10.49 | 14,204,161 | +0.67(+6.84%) |
Dec 05, 2008 | 9.168 | 9.862 | 8.894 | 9.817 | 9,539,755 | +0.53(+5.67%) |
Dec 04, 2008 | 9.847 | 9.916 | 9.100 | 9.290 | 8,446,947 | -0.76(-7.59%) |
Dec 03, 2008 | 9.626 | 10.07 | 9.389 | 10.05 | 9,252,013 | +0.31(+3.13%) |
Dec 02, 2008 | 9.451 | 9.855 | 9.328 | 9.748 | 10,569,539 | +0.43(+4.67%) |
Dec 01, 2008 | 10.02 | 10.08 | 9.308 | 9.313 | 8,968,585 | -0.98(-9.56%) |
Nov 28, 2008 | 10.05 | 10.34 | 9.984 | 10.30 | 2,501,995 | +0.04(+0.37%) |
Nov 26, 2008 | 9.809 | 10.26 | 9.786 | 10.26 | 8,997,037 | +0.32(+3.22%) |
Nov 25, 2008 | 10.07 | 10.10 | 9.641 | 9.939 | 9,588,494 | -0.04(-0.38%) |
Nov 24, 2008 | 9.634 | 10.11 | 9.344 | 9.977 | 17,947,074 | +0.43(+4.56%) |
Nov 21, 2008 | 9.222 | 9.557 | 8.833 | 9.542 | 18,176,552 | +0.37(+3.99%) |
Nov 20, 2008 | 8.810 | 9.939 | 8.596 | 9.176 | 25,004,784 | +0.24(+2.65%) |
Nov 19, 2008 | 9.717 | 9.878 | 8.924 | 8.939 | 13,183,341 | -0.78(-8.01%) |
Nov 18, 2008 | 9.336 | 9.908 | 9.336 | 9.717 | 14,950,260 | +0.43(+4.68%) |
Nov 17, 2008 | 9.237 | 9.504 | 9.031 | 9.283 | 12,529,597 | -0.10(-1.06%) |
Nov 14, 2008 | 9.008 | 9.748 | 8.756 | 9.382 | 19,313,758 | +0.12(+1.32%) |
Nov 13, 2008 | 8.695 | 9.260 | 8.192 | 9.260 | 22,720,784 | +1.33(+16.84%) |
Nov 12, 2008 | 8.779 | 8.863 | 7.925 | 7.925 | 17,916,388 | -0.98(-11.04%) |
Nov 11, 2008 | 9.344 | 9.359 | 8.821 | 8.909 | 10,769,539 | -0.58(-6.11%) |
Nov 10, 2008 | 10.01 | 10.01 | 9.328 | 9.489 | 8,143,649 | -0.27(-2.81%) |
Nov 07, 2008 | 9.573 | 9.832 | 9.344 | 9.763 | 9,469,096 | +0.24(+2.56%) |
Nov 06, 2008 | 9.962 | 10.30 | 9.428 | 9.519 | 13,472,023 | -0.61(-6.02%) |
Nov 05, 2008 | 10.50 | 10.72 | 10.09 | 10.13 | 10,513,143 | -0.50(-4.67%) |
Nov 04, 2008 | 10.82 | 10.88 | 10.37 | 10.63 | 11,186,801 | -0.14(-1.35%) |