Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.63 | 13.63 | 13.11 | 13.30 | 0 | -0.44(-3.20%) |
Jan 29, 2009 | 13.82 | 13.85 | 13.25 | 13.74 | 2,218,416 | -0.21(-1.47%) |
Jan 28, 2009 | 13.33 | 14.13 | 13.25 | 13.94 | 2,014,775 | +0.94(+7.22%) |
Jan 27, 2009 | 12.85 | 13.11 | 12.71 | 13.01 | 1,566,925 | +0.13(+0.99%) |
Jan 26, 2009 | 12.54 | 13.38 | 12.34 | 12.88 | 1,545,682 | +0.51(+4.11%) |
Jan 23, 2009 | 11.80 | 12.42 | 11.73 | 12.37 | 1,702,842 | +0.35(+2.93%) |
Jan 22, 2009 | 11.55 | 12.25 | 11.44 | 12.02 | 1,530,373 | -0.05(-0.41%) |
Jan 21, 2009 | 11.28 | 12.11 | 11.08 | 12.07 | 875,947 | +0.95(+8.53%) |
Jan 20, 2009 | 11.55 | 11.70 | 11.01 | 11.12 | 1,204,566 | -0.47(-4.05%) |
Jan 16, 2009 | 11.56 | 11.78 | 11.26 | 11.59 | 1,905,551 | +0.03(+0.25%) |
Jan 15, 2009 | 11.51 | 11.78 | 10.96 | 11.56 | 2,662,393 | -0.01(-0.08%) |
Jan 14, 2009 | 11.50 | 11.73 | 11.49 | 11.57 | 2,808,973 | -0.16(-1.33%) |
Jan 13, 2009 | 11.71 | 11.97 | 11.64 | 11.72 | 2,862,817 | -0.16(-1.32%) |
Jan 12, 2009 | 11.97 | 12.10 | 11.72 | 11.88 | 1,645,212 | -0.14(-1.14%) |
Jan 09, 2009 | 12.25 | 12.42 | 11.66 | 12.02 | 1,490,104 | -0.17(-1.36%) |
Jan 08, 2009 | 11.60 | 12.33 | 11.56 | 12.18 | 1,782,987 | +0.53(+4.53%) |
Jan 07, 2009 | 12.87 | 12.87 | 11.34 | 11.66 | 1,777,253 | -0.18(-1.49%) |
Jan 06, 2009 | 11.26 | 12.00 | 11.24 | 11.83 | 1,285,906 | +0.77(+6.98%) |
Jan 05, 2009 | 10.57 | 11.10 | 10.38 | 11.06 | 1,210,121 | +0.49(+4.62%) |
Jan 02, 2009 | 9.955 | 10.66 | 9.926 | 10.57 | 0 | +0.63(+6.29%) |
Jan 01, 2009 | 8.899 | 10.15 | 8.879 | 9.945 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.899 | 10.15 | 8.879 | 9.945 | 2,287,502 | +1.11(+12.62%) |
Dec 30, 2008 | 8.381 | 8.860 | 8.322 | 8.830 | 1,244,945 | +0.51(+6.11%) |
Dec 29, 2008 | 8.351 | 8.537 | 8.253 | 8.322 | 1,094,382 | -0.17(-1.96%) |
Dec 26, 2008 | 8.332 | 8.605 | 8.283 | 8.488 | 497,458 | +0.09(+1.05%) |
Dec 24, 2008 | 8.537 | 8.537 | 8.126 | 8.400 | 306,988 | -0.16(-1.83%) |
Dec 23, 2008 | 8.782 | 8.977 | 8.381 | 8.557 | 906,266 | -0.20(-2.23%) |
Dec 22, 2008 | 9.212 | 9.212 | 8.488 | 8.752 | 776,201 | -0.57(-6.09%) |
Dec 19, 2008 | 8.948 | 9.358 | 8.918 | 9.319 | 2,131,672 | +0.36(+4.04%) |
Dec 18, 2008 | 8.713 | 9.104 | 8.537 | 8.958 | 1,084,906 | +0.24(+2.81%) |
Dec 17, 2008 | 8.351 | 8.899 | 8.322 | 8.713 | 1,189,564 | +0.22(+2.65%) |
Dec 16, 2008 | 8.459 | 8.527 | 7.901 | 8.488 | 1,806,501 | +0.05(+0.58%) |
Dec 15, 2008 | 8.586 | 8.860 | 8.253 | 8.439 | 1,245,636 | -0.22(-2.49%) |
Dec 12, 2008 | 8.420 | 8.801 | 8.361 | 8.654 | 1,099,096 | -0.11(-1.23%) |
Dec 11, 2008 | 8.987 | 8.987 | 8.557 | 8.762 | 1,215,036 | -0.24(-2.71%) |
Dec 10, 2008 | 9.388 | 9.593 | 8.684 | 9.006 | 1,197,057 | -0.36(-3.86%) |
Dec 09, 2008 | 9.134 | 9.476 | 8.899 | 9.368 | 1,144,783 | +0.26(+2.90%) |
Dec 08, 2008 | 8.821 | 9.407 | 8.782 | 9.104 | 1,055,977 | +0.31(+3.56%) |
Dec 05, 2008 | 8.400 | 8.821 | 7.872 | 8.791 | 1,051,173 | +0.31(+3.69%) |
Dec 04, 2008 | 8.997 | 9.065 | 8.195 | 8.478 | 1,858,787 | -0.62(-6.77%) |
Dec 03, 2008 | 8.674 | 9.134 | 8.302 | 9.094 | 1,212,983 | +0.51(+5.92%) |
Dec 02, 2008 | 8.253 | 8.713 | 8.165 | 8.586 | 1,039,151 | +0.42(+5.15%) |
Dec 01, 2008 | 8.821 | 8.870 | 8.019 | 8.165 | 1,600,298 | -0.68(-7.73%) |
Nov 28, 2008 | 8.498 | 8.879 | 8.410 | 8.850 | 632,662 | +0.07(+0.78%) |
Nov 26, 2008 | 7.647 | 8.791 | 7.579 | 8.782 | 2,087,044 | +1.01(+12.96%) |
Nov 25, 2008 | 8.165 | 8.165 | 7.588 | 7.774 | 2,273,296 | -0.22(-2.81%) |
Nov 24, 2008 | 7.823 | 8.136 | 7.403 | 7.999 | 2,683,187 | +0.37(+4.87%) |
Nov 21, 2008 | 7.139 | 7.813 | 6.982 | 7.628 | 2,706,271 | -0.32(-4.06%) |
Nov 20, 2008 | 9.036 | 9.134 | 7.725 | 7.950 | 2,504,521 | -1.11(-12.30%) |
Nov 19, 2008 | 10.05 | 10.14 | 9.006 | 9.065 | 1,207,006 | -1.15(-11.29%) |
Nov 18, 2008 | 10.99 | 10.99 | 9.818 | 10.22 | 1,281,920 | -0.57(-5.26%) |
Nov 17, 2008 | 11.35 | 11.39 | 10.76 | 10.79 | 757,595 | -0.43(-3.84%) |
Nov 14, 2008 | 11.45 | 11.85 | 11.12 | 11.22 | 1,412,335 | -0.28(-2.47%) |
Nov 13, 2008 | 11.25 | 11.52 | 10.13 | 11.50 | 1,566,969 | +0.16(+1.38%) |
Nov 12, 2008 | 12.48 | 12.48 | 11.31 | 11.34 | 879,836 | -1.13(-9.09%) |
Nov 11, 2008 | 13.05 | 13.48 | 12.27 | 12.48 | 892,083 | -0.78(-5.90%) |
Nov 10, 2008 | 14.20 | 14.40 | 13.10 | 13.26 | 825,158 | -0.37(-2.73%) |
Nov 07, 2008 | 14.24 | 14.54 | 13.18 | 13.63 | 976,437 | -0.03(-0.21%) |
Nov 06, 2008 | 14.60 | 15.04 | 13.63 | 13.66 | 1,190,801 | -1.03(-6.99%) |
Nov 05, 2008 | 15.24 | 15.66 | 14.62 | 14.69 | 1,483,041 | -1.02(-6.48%) |
Nov 04, 2008 | 16.18 | 16.18 | 14.73 | 15.71 | 2,222,139 | +0.02(+0.12%) |