Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.895 | 9.895 | 9.753 | 9.753 | 1,823 | -0.01(-0.08%) |
Jan 29, 2009 | 9.761 | 9.761 | 9.761 | 9.761 | 254 | -0.14(-1.43%) |
Jan 28, 2009 | 10.03 | 10.03 | 9.785 | 9.903 | 4,275 | -0.14(-1.41%) |
Jan 27, 2009 | 9.918 | 10.21 | 9.820 | 10.04 | 6,193 | -0.01(-0.07%) |
Jan 26, 2009 | 9.981 | 10.22 | 9.903 | 10.05 | 7,116 | +0.08(+0.79%) |
Jan 23, 2009 | 10.22 | 10.22 | 9.973 | 9.973 | 1,783 | +0.15(+1.52%) |
Jan 22, 2009 | 9.463 | 9.997 | 9.463 | 9.824 | 3,295 | -0.08(-0.79%) |
Jan 21, 2009 | 9.832 | 10.22 | 9.673 | 9.903 | 11,543 | -0.31(-3.08%) |
Jan 20, 2009 | 10.78 | 10.81 | 10.22 | 10.22 | 7,591 | -0.32(-2.99%) |
Jan 16, 2009 | 10.28 | 10.61 | 10.28 | 10.53 | 1,240 | +0.24(+2.30%) |
Jan 15, 2009 | 10.27 | 10.30 | 10.22 | 10.30 | 2,035 | +0.00(+0.00%) |
Jan 14, 2009 | 10.52 | 10.52 | 9.636 | 10.30 | 2,870 | -0.06(-0.59%) |
Jan 13, 2009 | 10.61 | 10.61 | 9.431 | 10.36 | 3,543 | -0.25(-2.39%) |
Jan 12, 2009 | 10.41 | 10.61 | 10.41 | 10.61 | 2,084 | +0.20(+1.89%) |
Jan 09, 2009 | 10.41 | 10.42 | 9.667 | 10.41 | 4,594 | +0.20(+1.92%) |
Jan 08, 2009 | 9.235 | 10.22 | 9.066 | 10.22 | 13,820 | +0.68(+7.08%) |
Jan 07, 2009 | 8.787 | 9.541 | 8.763 | 9.541 | 3,978 | +0.23(+2.45%) |
Jan 06, 2009 | 9.243 | 9.313 | 9.235 | 9.313 | 1,995 | +0.24(+2.64%) |
Jan 05, 2009 | 9.612 | 9.777 | 8.865 | 9.074 | 3,986 | -0.36(-3.79%) |
Jan 02, 2009 | 9.447 | 9.628 | 9.243 | 9.431 | 5,696 | +0.02(+0.17%) |
Dec 31, 2008 | 9.030 | 9.431 | 9.030 | 9.415 | 0 | +0.42(+4.63%) |
Dec 30, 2008 | 8.645 | 8.999 | 8.260 | 8.999 | 8,354 | +0.00(+0.00%) |
Dec 29, 2008 | 8.999 | 9.431 | 8.496 | 8.999 | 10,154 | -0.22(-2.39%) |
Dec 26, 2008 | 8.645 | 9.219 | 8.024 | 9.219 | 8,278 | +0.98(+11.93%) |
Dec 24, 2008 | 7.934 | 8.960 | 7.930 | 8.237 | 5,842 | -0.02(-0.19%) |
Dec 23, 2008 | 7.851 | 8.252 | 7.781 | 8.252 | 4,449 | +0.08(+0.96%) |
Dec 22, 2008 | 8.802 | 8.834 | 7.977 | 8.174 | 9,374 | -0.26(-3.08%) |
Dec 19, 2008 | 8.685 | 9.549 | 8.150 | 8.433 | 6,055 | +0.30(+3.67%) |
Dec 18, 2008 | 8.936 | 9.655 | 8.134 | 8.134 | 3,308 | -0.04(-0.48%) |
Dec 17, 2008 | 8.056 | 8.260 | 7.859 | 8.174 | 10,461 | +0.94(+13.04%) |
Dec 16, 2008 | 7.238 | 7.238 | 6.885 | 7.231 | 1,781 | -0.14(-1.92%) |
Dec 15, 2008 | 8.048 | 8.048 | 7.372 | 7.372 | 514 | -0.41(-5.27%) |
Dec 12, 2008 | 7.781 | 7.782 | 7.782 | 7.782 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 7.946 | 7.946 | 7.782 | 7.782 | 890 | +0.13(+1.66%) |
Dec 10, 2008 | 8.020 | 8.020 | 7.647 | 7.655 | 2,290 | +0.38(+5.18%) |
Dec 09, 2008 | 7.089 | 7.851 | 7.081 | 7.278 | 1,888 | -0.78(-9.66%) |
Dec 08, 2008 | 7.466 | 8.056 | 7.101 | 8.056 | 839 | +0.79(+10.81%) |
Dec 05, 2008 | 7.073 | 7.270 | 6.838 | 7.270 | 2,070 | +0.20(+2.78%) |
Dec 04, 2008 | 7.073 | 7.073 | 7.073 | 7.073 | 254 | +0.16(+2.27%) |
Dec 03, 2008 | 6.916 | 7.066 | 6.916 | 6.916 | 1,654 | +0.09(+1.27%) |
Dec 02, 2008 | 6.366 | 6.830 | 6.366 | 6.830 | 2,659 | +0.00(+0.00%) |
Dec 01, 2008 | 7.073 | 7.073 | 6.680 | 6.830 | 1,972 | -0.24(-3.34%) |
Nov 28, 2008 | 7.065 | 7.065 | 7.065 | 7.065 | 636 | +0.03(+0.45%) |
Nov 26, 2008 | 5.894 | 7.046 | 5.894 | 7.034 | 6,934 | +0.75(+11.87%) |
Nov 25, 2008 | 6.138 | 6.287 | 6.138 | 6.287 | 381 | +0.31(+5.12%) |
Nov 24, 2008 | 6.877 | 7.152 | 5.946 | 5.981 | 6,800 | -0.70(-10.47%) |
Nov 21, 2008 | 6.295 | 6.680 | 6.295 | 6.680 | 2,119 | +0.20(+3.03%) |
Nov 20, 2008 | 6.287 | 6.484 | 5.737 | 6.484 | 5,622 | -0.13(-1.90%) |
Nov 19, 2008 | 6.437 | 6.610 | 6.288 | 6.610 | 807 | -0.15(-2.21%) |
Nov 18, 2008 | 6.680 | 7.058 | 6.044 | 6.759 | 2,918 | -0.08(-1.15%) |
Nov 17, 2008 | 6.767 | 7.073 | 6.767 | 6.838 | 2,417 | +0.15(+2.23%) |
Nov 14, 2008 | 7.388 | 7.388 | 6.688 | 6.688 | 827 | -0.39(-5.44%) |
Nov 13, 2008 | 7.859 | 7.859 | 6.484 | 7.073 | 4,085 | -0.75(-9.64%) |
Nov 12, 2008 | 7.270 | 7.828 | 7.081 | 7.828 | 508 | -0.23(-2.83%) |
Nov 11, 2008 | 8.056 | 8.056 | 8.056 | 8.056 | 0 | +0.00(+0.00%) |
Nov 10, 2008 | 7.317 | 8.056 | 7.317 | 8.056 | 1,921 | +0.12(+1.49%) |
Nov 07, 2008 | 7.859 | 7.938 | 7.317 | 7.938 | 3,063 | +0.28(+3.70%) |
Nov 06, 2008 | 7.584 | 7.655 | 7.466 | 7.655 | 636 | -0.31(-3.94%) |
Nov 05, 2008 | 7.671 | 8.056 | 7.663 | 7.969 | 550 | +0.11(+1.40%) |
Nov 04, 2008 | 7.859 | 7.946 | 7.859 | 7.859 | 1,145 | -0.20(-2.44%) |