Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.191 | 8.191 | 7.694 | 7.745 | 0 | -0.37(-4.60%) |
Jan 29, 2009 | 8.294 | 8.323 | 8.067 | 8.118 | 430,858 | -0.28(-3.31%) |
Jan 28, 2009 | 8.550 | 8.711 | 8.360 | 8.396 | 462,903 | -0.04(-0.43%) |
Jan 27, 2009 | 8.440 | 8.609 | 8.352 | 8.433 | 290,813 | +0.01(+0.09%) |
Jan 26, 2009 | 8.572 | 8.850 | 8.345 | 8.426 | 514,649 | -0.16(-1.88%) |
Jan 23, 2009 | 8.572 | 8.784 | 8.301 | 8.587 | 345,558 | +0.01(+0.17%) |
Jan 22, 2009 | 8.653 | 8.777 | 8.345 | 8.572 | 448,047 | -0.23(-2.58%) |
Jan 21, 2009 | 8.836 | 8.894 | 8.462 | 8.799 | 575,523 | +0.06(+0.67%) |
Jan 20, 2009 | 8.857 | 8.872 | 8.521 | 8.740 | 736,298 | -0.05(-0.58%) |
Jan 16, 2009 | 9.048 | 9.048 | 8.572 | 8.792 | 0 | -0.07(-0.74%) |
Jan 15, 2009 | 9.223 | 9.223 | 8.594 | 8.857 | 664,666 | -0.42(-4.57%) |
Jan 14, 2009 | 9.436 | 9.538 | 9.223 | 9.282 | 407,491 | -0.33(-3.43%) |
Jan 13, 2009 | 9.714 | 9.714 | 9.377 | 9.611 | 230,152 | -0.04(-0.38%) |
Jan 12, 2009 | 10.07 | 10.08 | 9.524 | 9.648 | 350,439 | -0.33(-3.30%) |
Jan 09, 2009 | 10.08 | 10.22 | 9.758 | 9.977 | 428,194 | -0.16(-1.59%) |
Jan 08, 2009 | 10.03 | 10.30 | 9.941 | 10.14 | 568,035 | -0.07(-0.72%) |
Jan 07, 2009 | 10.50 | 10.68 | 9.985 | 10.21 | 519,026 | -0.47(-4.39%) |
Jan 06, 2009 | 10.07 | 10.89 | 9.999 | 10.68 | 739,037 | +0.53(+5.19%) |
Jan 05, 2009 | 9.868 | 10.18 | 9.670 | 10.15 | 609,878 | +0.24(+2.44%) |
Jan 02, 2009 | 9.773 | 9.999 | 9.648 | 9.912 | 0 | +0.26(+2.73%) |
Jan 01, 2009 | 9.180 | 9.765 | 9.093 | 9.648 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.180 | 9.765 | 9.093 | 9.648 | 516,584 | +0.39(+4.19%) |
Dec 30, 2008 | 8.938 | 9.267 | 8.938 | 9.260 | 392,333 | +0.21(+2.35%) |
Dec 29, 2008 | 9.143 | 9.180 | 8.828 | 9.048 | 379,933 | -0.12(-1.36%) |
Dec 26, 2008 | 8.960 | 9.180 | 8.872 | 9.172 | 208,600 | +0.23(+2.62%) |
Dec 24, 2008 | 9.048 | 9.048 | 8.850 | 8.938 | 129,431 | -0.10(-1.13%) |
Dec 23, 2008 | 9.377 | 9.538 | 9.019 | 9.040 | 506,351 | -0.32(-3.44%) |
Dec 22, 2008 | 9.633 | 9.633 | 9.019 | 9.363 | 440,551 | -0.32(-3.33%) |
Dec 19, 2008 | 9.392 | 9.699 | 9.143 | 9.685 | 857,575 | +0.36(+3.85%) |
Dec 18, 2008 | 9.699 | 9.699 | 9.180 | 9.326 | 453,110 | -0.56(-5.70%) |
Dec 17, 2008 | 9.531 | 10.14 | 9.377 | 9.890 | 435,669 | +0.17(+1.73%) |
Dec 16, 2008 | 9.736 | 9.780 | 9.370 | 9.721 | 617,751 | +0.04(+0.45%) |
Dec 15, 2008 | 10.07 | 10.22 | 9.480 | 9.677 | 532,509 | -0.43(-4.27%) |
Dec 12, 2008 | 9.838 | 10.23 | 9.626 | 10.11 | 640,139 | +0.03(+0.29%) |
Dec 11, 2008 | 10.26 | 10.36 | 9.838 | 10.08 | 811,753 | -0.31(-3.03%) |
Dec 10, 2008 | 10.29 | 10.45 | 10.13 | 10.39 | 811,204 | +0.18(+1.72%) |
Dec 09, 2008 | 10.45 | 10.54 | 10.07 | 10.22 | 757,447 | -0.33(-3.12%) |
Dec 08, 2008 | 10.55 | 10.84 | 10.21 | 10.55 | 965,105 | +0.00(+0.00%) |
Dec 05, 2008 | 9.948 | 10.55 | 9.487 | 10.55 | 452,166 | +0.69(+6.98%) |
Dec 04, 2008 | 10.16 | 10.36 | 9.589 | 9.860 | 554,026 | -0.42(-4.06%) |
Dec 03, 2008 | 9.860 | 10.56 | 9.644 | 10.28 | 735,157 | +0.47(+4.78%) |
Dec 02, 2008 | 10.25 | 10.32 | 9.165 | 9.809 | 760,606 | -0.34(-3.39%) |
Dec 01, 2008 | 11.24 | 12.58 | 9.502 | 10.15 | 764,879 | -1.30(-11.32%) |
Nov 28, 2008 | 11.73 | 11.73 | 11.24 | 11.45 | 271,992 | -0.06(-0.51%) |
Nov 26, 2008 | 10.54 | 11.52 | 10.39 | 11.51 | 532,942 | +0.86(+8.12%) |
Nov 25, 2008 | 12.12 | 12.24 | 10.24 | 10.64 | 877,870 | -1.32(-11.02%) |
Nov 24, 2008 | 9.831 | 12.30 | 9.794 | 11.96 | 1,068,681 | +2.20(+22.49%) |
Nov 21, 2008 | 9.663 | 9.860 | 9.121 | 9.765 | 745,758 | +0.31(+3.25%) |
Nov 20, 2008 | 9.582 | 10.03 | 9.172 | 9.458 | 851,417 | -0.37(-3.73%) |
Nov 19, 2008 | 11.14 | 11.38 | 9.758 | 9.824 | 556,374 | -1.32(-11.88%) |
Nov 18, 2008 | 11.43 | 11.68 | 10.70 | 11.15 | 438,188 | -0.26(-2.31%) |
Nov 17, 2008 | 11.92 | 12.09 | 11.38 | 11.41 | 313,169 | -0.57(-4.77%) |
Nov 14, 2008 | 12.80 | 13.07 | 11.78 | 11.98 | 0 | -0.97(-7.51%) |
Nov 13, 2008 | 11.46 | 12.98 | 11.23 | 12.96 | 846,039 | +1.75(+15.61%) |
Nov 12, 2008 | 11.68 | 12.27 | 11.16 | 11.21 | 388,501 | -0.69(-5.78%) |
Nov 11, 2008 | 11.87 | 12.11 | 11.10 | 11.90 | 375,754 | +0.02(+0.19%) |
Nov 10, 2008 | 12.74 | 12.96 | 11.60 | 11.87 | 347,681 | -0.38(-3.11%) |
Nov 07, 2008 | 12.23 | 12.32 | 11.94 | 12.25 | 398,334 | +0.12(+1.03%) |
Nov 06, 2008 | 12.90 | 13.54 | 12.01 | 12.13 | 819,840 | -0.87(-6.70%) |
Nov 05, 2008 | 13.44 | 13.98 | 12.81 | 13.00 | 569,476 | -0.10(-0.73%) |
Nov 04, 2008 | 12.97 | 13.29 | 12.70 | 13.10 | 480,760 | +0.17(+1.30%) |