Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.746 | 9.861 | 9.158 | 9.239 | 0 | -0.42(-4.32%) |
Jan 29, 2009 | 10.22 | 10.22 | 9.566 | 9.656 | 537,838 | -0.78(-7.52%) |
Jan 28, 2009 | 10.07 | 10.63 | 10.02 | 10.44 | 567,136 | +0.54(+5.45%) |
Jan 27, 2009 | 9.256 | 9.959 | 9.256 | 9.902 | 514,233 | +0.47(+4.94%) |
Jan 26, 2009 | 10.28 | 10.28 | 8.880 | 9.436 | 1,229,964 | -1.03(-9.84%) |
Jan 23, 2009 | 10.13 | 10.65 | 9.910 | 10.47 | 330,248 | +0.07(+0.63%) |
Jan 22, 2009 | 10.47 | 10.68 | 9.967 | 10.40 | 380,730 | -0.29(-2.68%) |
Jan 21, 2009 | 10.05 | 10.73 | 9.779 | 10.69 | 390,027 | +0.80(+8.11%) |
Jan 20, 2009 | 10.56 | 10.74 | 9.861 | 9.885 | 440,482 | -0.81(-7.57%) |
Jan 16, 2009 | 10.77 | 10.97 | 10.21 | 10.69 | 483,660 | +0.05(+0.46%) |
Jan 15, 2009 | 10.57 | 10.80 | 10.06 | 10.65 | 408,218 | +0.05(+0.46%) |
Jan 14, 2009 | 10.84 | 10.87 | 10.42 | 10.60 | 395,050 | -0.44(-4.00%) |
Jan 13, 2009 | 10.77 | 11.08 | 10.65 | 11.04 | 469,156 | +0.25(+2.35%) |
Jan 12, 2009 | 11.08 | 11.18 | 10.66 | 10.78 | 462,981 | -0.31(-2.80%) |
Jan 09, 2009 | 11.86 | 12.14 | 11.03 | 11.10 | 679,261 | -1.01(-8.37%) |
Jan 08, 2009 | 11.95 | 12.13 | 11.68 | 12.11 | 356,342 | +0.09(+0.75%) |
Jan 07, 2009 | 12.67 | 12.69 | 11.89 | 12.02 | 364,534 | -0.85(-6.61%) |
Jan 06, 2009 | 12.42 | 13.11 | 12.39 | 12.87 | 441,178 | +0.55(+4.45%) |
Jan 05, 2009 | 12.11 | 12.53 | 11.87 | 12.32 | 377,970 | +0.16(+1.35%) |
Jan 02, 2009 | 11.77 | 12.26 | 11.59 | 12.16 | 0 | +0.30(+2.55%) |
Jan 01, 2009 | 11.04 | 11.91 | 10.87 | 11.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.04 | 11.91 | 10.87 | 11.86 | 955,709 | +0.80(+7.25%) |
Dec 30, 2008 | 10.54 | 11.08 | 10.38 | 11.05 | 543,831 | +0.66(+6.37%) |
Dec 29, 2008 | 11.03 | 11.09 | 10.17 | 10.39 | 673,571 | -0.72(-6.48%) |
Dec 26, 2008 | 11.11 | 11.14 | 10.73 | 11.11 | 254,412 | +0.07(+0.67%) |
Dec 24, 2008 | 10.86 | 11.14 | 10.74 | 11.04 | 201,764 | +0.14(+1.28%) |
Dec 23, 2008 | 11.25 | 11.56 | 10.75 | 10.90 | 465,231 | -0.30(-2.70%) |
Dec 22, 2008 | 11.75 | 11.78 | 10.71 | 11.20 | 940,022 | -0.47(-4.06%) |
Dec 19, 2008 | 11.89 | 12.31 | 11.46 | 11.68 | 1,117,358 | -0.01(-0.07%) |
Dec 18, 2008 | 11.68 | 11.93 | 11.41 | 11.68 | 773,497 | -0.01(-0.07%) |
Dec 17, 2008 | 11.62 | 11.89 | 11.33 | 11.69 | 695,499 | -0.12(-1.04%) |
Dec 16, 2008 | 11.32 | 11.88 | 10.94 | 11.81 | 696,487 | +0.63(+5.63%) |
Dec 15, 2008 | 11.80 | 12.07 | 10.96 | 11.19 | 399,388 | -0.55(-4.67%) |
Dec 12, 2008 | 10.47 | 11.90 | 10.28 | 11.73 | 0 | +0.94(+8.71%) |
Dec 11, 2008 | 11.86 | 11.94 | 10.55 | 10.79 | 535,952 | -1.13(-9.46%) |
Dec 10, 2008 | 11.63 | 12.33 | 11.48 | 11.92 | 424,177 | +0.47(+4.07%) |
Dec 09, 2008 | 11.69 | 12.32 | 11.19 | 11.46 | 547,531 | -0.28(-2.37%) |
Dec 08, 2008 | 11.65 | 12.06 | 11.34 | 11.73 | 657,590 | +0.43(+3.76%) |
Dec 05, 2008 | 10.48 | 11.37 | 10.31 | 11.31 | 806,475 | +0.61(+5.73%) |
Dec 04, 2008 | 10.59 | 11.32 | 10.34 | 10.69 | 750,500 | -0.36(-3.25%) |
Dec 03, 2008 | 10.42 | 11.17 | 9.779 | 11.05 | 815,380 | +0.89(+8.77%) |
Dec 02, 2008 | 9.893 | 10.18 | 9.517 | 10.16 | 828,232 | +0.44(+4.54%) |
Dec 01, 2008 | 10.56 | 10.96 | 9.648 | 9.722 | 990,961 | -1.23(-11.20%) |
Nov 28, 2008 | 9.763 | 10.96 | 9.763 | 10.95 | 250,634 | +1.07(+10.84%) |
Nov 26, 2008 | 9.068 | 9.951 | 8.822 | 9.877 | 711,112 | +0.63(+6.81%) |
Nov 25, 2008 | 8.732 | 9.329 | 8.503 | 9.247 | 959,151 | +0.59(+6.80%) |
Nov 24, 2008 | 8.160 | 8.904 | 7.943 | 8.659 | 959,020 | +0.65(+8.06%) |
Nov 21, 2008 | 7.669 | 8.070 | 6.958 | 8.013 | 1,061,381 | +0.38(+5.04%) |
Nov 20, 2008 | 8.209 | 8.285 | 7.571 | 7.629 | 1,151,317 | -0.61(-7.35%) |
Nov 19, 2008 | 9.558 | 9.558 | 8.209 | 8.234 | 419,249 | -1.06(-11.43%) |
Nov 18, 2008 | 9.550 | 9.730 | 8.830 | 9.297 | 521,590 | -0.25(-2.65%) |
Nov 17, 2008 | 9.615 | 9.910 | 9.321 | 9.550 | 597,515 | -0.15(-1.52%) |
Nov 14, 2008 | 10.15 | 10.52 | 9.697 | 9.697 | 0 | -0.65(-6.25%) |
Nov 13, 2008 | 10.17 | 10.39 | 9.141 | 10.34 | 1,071,108 | +0.26(+2.60%) |
Nov 12, 2008 | 10.93 | 10.93 | 9.893 | 10.08 | 675,985 | -0.74(-6.80%) |
Nov 11, 2008 | 11.06 | 11.21 | 10.56 | 10.82 | 618,314 | -0.32(-2.86%) |
Nov 10, 2008 | 11.57 | 11.59 | 11.04 | 11.14 | 589,386 | -0.06(-0.51%) |
Nov 07, 2008 | 11.26 | 11.46 | 10.92 | 11.19 | 763,384 | +0.09(+0.81%) |
Nov 06, 2008 | 10.58 | 11.45 | 10.44 | 11.10 | 1,160,216 | +0.45(+4.22%) |
Nov 05, 2008 | 11.23 | 11.57 | 10.60 | 10.65 | 1,058,809 | -0.76(-6.66%) |
Nov 04, 2008 | 11.73 | 11.76 | 11.26 | 11.41 | 1,006,176 | +0.00(+0.00%) |