Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.207 | 9.276 | 8.687 | 8.818 | 0 | -0.33(-3.57%) |
Jan 29, 2009 | 9.013 | 9.471 | 8.981 | 9.145 | 2,343,172 | -0.13(-1.35%) |
Jan 28, 2009 | 9.063 | 9.346 | 8.894 | 9.270 | 2,910,683 | +0.41(+4.68%) |
Jan 27, 2009 | 10.01 | 10.01 | 8.567 | 8.856 | 5,790,131 | -1.49(-14.38%) |
Jan 26, 2009 | 10.29 | 10.65 | 10.14 | 10.34 | 2,031,986 | +0.18(+1.73%) |
Jan 23, 2009 | 9.722 | 10.39 | 9.534 | 10.17 | 1,803,215 | +0.11(+1.06%) |
Jan 22, 2009 | 10.17 | 10.35 | 9.810 | 10.06 | 2,704,796 | -0.31(-3.02%) |
Jan 21, 2009 | 10.04 | 10.45 | 9.810 | 10.37 | 1,467,037 | +0.49(+4.95%) |
Jan 20, 2009 | 10.54 | 10.66 | 9.848 | 9.885 | 1,512,149 | -0.79(-7.41%) |
Jan 16, 2009 | 10.75 | 10.91 | 10.37 | 10.68 | 0 | +0.14(+1.31%) |
Jan 15, 2009 | 10.31 | 10.66 | 9.779 | 10.54 | 2,201,972 | +0.16(+1.57%) |
Jan 14, 2009 | 10.76 | 10.81 | 10.29 | 10.37 | 1,753,742 | -0.60(-5.44%) |
Jan 13, 2009 | 10.75 | 11.11 | 10.64 | 10.97 | 1,427,179 | +0.10(+0.92%) |
Jan 12, 2009 | 11.15 | 11.28 | 10.73 | 10.87 | 1,489,723 | -0.38(-3.35%) |
Jan 09, 2009 | 11.79 | 11.89 | 11.02 | 11.25 | 1,568,415 | -0.55(-4.68%) |
Jan 08, 2009 | 11.63 | 11.87 | 11.56 | 11.80 | 1,283,217 | +0.13(+1.13%) |
Jan 07, 2009 | 12.00 | 12.16 | 11.60 | 11.67 | 1,476,582 | -0.45(-3.68%) |
Jan 06, 2009 | 11.87 | 12.42 | 11.74 | 12.11 | 2,122,431 | +0.47(+4.04%) |
Jan 05, 2009 | 11.35 | 11.87 | 11.28 | 11.64 | 1,563,925 | +0.24(+2.09%) |
Jan 02, 2009 | 11.23 | 11.54 | 11.17 | 11.40 | 0 | +0.06(+0.50%) |
Jan 01, 2009 | 10.72 | 11.45 | 10.68 | 11.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.72 | 11.45 | 10.68 | 11.35 | 2,099,722 | +0.72(+6.79%) |
Dec 30, 2008 | 10.43 | 10.75 | 10.31 | 10.63 | 2,148,860 | +0.35(+3.42%) |
Dec 29, 2008 | 10.22 | 10.53 | 10.12 | 10.27 | 2,448,556 | +0.04(+0.43%) |
Dec 26, 2008 | 10.17 | 10.39 | 10.06 | 10.23 | 951,967 | +0.19(+1.88%) |
Dec 24, 2008 | 10.01 | 10.14 | 9.967 | 10.04 | 738,546 | -0.03(-0.25%) |
Dec 23, 2008 | 10.33 | 10.51 | 9.885 | 10.07 | 1,612,947 | -0.06(-0.56%) |
Dec 22, 2008 | 10.59 | 10.59 | 9.823 | 10.12 | 1,340,999 | -0.44(-4.16%) |
Dec 19, 2008 | 10.74 | 11.09 | 10.45 | 10.56 | 2,632,108 | -0.10(-0.94%) |
Dec 18, 2008 | 11.39 | 11.39 | 10.43 | 10.66 | 1,972,657 | -0.65(-5.77%) |
Dec 17, 2008 | 11.08 | 11.61 | 11.07 | 11.32 | 1,740,304 | +0.02(+0.17%) |
Dec 16, 2008 | 11.39 | 11.61 | 11.06 | 11.30 | 2,654,331 | +0.12(+1.07%) |
Dec 15, 2008 | 11.39 | 11.64 | 10.91 | 11.18 | 1,495,488 | -0.12(-1.06%) |
Dec 12, 2008 | 10.69 | 11.47 | 10.43 | 11.30 | 1,458,122 | +0.35(+3.15%) |
Dec 11, 2008 | 11.22 | 11.66 | 10.83 | 10.95 | 2,046,196 | -0.36(-3.22%) |
Dec 10, 2008 | 10.75 | 11.50 | 10.68 | 11.32 | 1,905,468 | +0.72(+6.75%) |
Dec 09, 2008 | 10.63 | 11.27 | 10.39 | 10.60 | 1,439,841 | -0.16(-1.46%) |
Dec 08, 2008 | 10.81 | 10.92 | 10.32 | 10.76 | 2,030,481 | +0.41(+4.00%) |
Dec 05, 2008 | 9.452 | 10.36 | 9.189 | 10.34 | 2,015,538 | +0.78(+8.21%) |
Dec 04, 2008 | 9.641 | 10.10 | 9.314 | 9.559 | 1,242,466 | -0.35(-3.49%) |
Dec 03, 2008 | 9.496 | 9.998 | 9.295 | 9.904 | 1,769,995 | +0.29(+3.07%) |
Dec 02, 2008 | 9.113 | 9.697 | 8.969 | 9.609 | 2,429,225 | +0.67(+7.51%) |
Dec 01, 2008 | 9.967 | 9.967 | 8.881 | 8.938 | 1,759,140 | -1.34(-13.06%) |
Nov 28, 2008 | 9.703 | 10.28 | 9.703 | 10.28 | 544,400 | +0.16(+1.61%) |
Nov 26, 2008 | 9.352 | 10.29 | 9.126 | 10.12 | 2,125,755 | +0.56(+5.91%) |
Nov 25, 2008 | 9.540 | 9.634 | 9.082 | 9.553 | 2,059,849 | +0.24(+2.56%) |
Nov 24, 2008 | 9.000 | 9.578 | 8.906 | 9.314 | 3,349,087 | +0.46(+5.25%) |
Nov 21, 2008 | 8.153 | 8.906 | 7.877 | 8.850 | 2,594,733 | +0.94(+11.90%) |
Nov 20, 2008 | 8.668 | 9.063 | 7.858 | 7.908 | 2,977,272 | -0.93(-10.51%) |
Nov 19, 2008 | 9.898 | 9.961 | 8.825 | 8.837 | 1,855,514 | -1.02(-10.38%) |
Nov 18, 2008 | 9.735 | 10.02 | 9.289 | 9.860 | 1,664,377 | +0.09(+0.90%) |
Nov 17, 2008 | 9.898 | 10.18 | 9.666 | 9.772 | 1,902,642 | -0.40(-3.95%) |
Nov 14, 2008 | 10.62 | 11.10 | 10.10 | 10.17 | 0 | -0.45(-4.25%) |
Nov 13, 2008 | 9.728 | 10.63 | 9.415 | 10.63 | 2,964,346 | +1.09(+11.38%) |
Nov 12, 2008 | 10.01 | 10.02 | 9.440 | 9.540 | 2,284,593 | -0.63(-6.23%) |
Nov 11, 2008 | 10.80 | 10.88 | 10.04 | 10.17 | 1,579,122 | -0.88(-8.00%) |
Nov 10, 2008 | 11.11 | 11.31 | 10.79 | 11.06 | 1,735,967 | +0.32(+2.98%) |
Nov 07, 2008 | 10.73 | 11.05 | 10.43 | 10.74 | 1,388,056 | +0.14(+1.30%) |
Nov 06, 2008 | 11.02 | 11.28 | 10.34 | 10.60 | 2,352,061 | -0.55(-4.95%) |
Nov 05, 2008 | 11.72 | 11.92 | 11.11 | 11.15 | 2,193,885 | -0.75(-6.33%) |
Nov 04, 2008 | 11.85 | 12.14 | 11.54 | 11.91 | 2,565,550 | +0.42(+3.66%) |