Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.123 | 8.624 | 8.042 | 8.090 | 867,910 | -0.04(-0.50%) |
Jan 29, 2009 | 8.600 | 8.802 | 8.131 | 8.131 | 772,919 | -0.66(-7.46%) |
Jan 28, 2009 | 8.179 | 9.385 | 8.123 | 8.786 | 1,936,921 | +0.70(+8.60%) |
Jan 27, 2009 | 7.823 | 8.293 | 7.742 | 8.090 | 1,336,882 | +0.36(+4.60%) |
Jan 26, 2009 | 8.034 | 8.414 | 7.694 | 7.734 | 716,642 | -0.28(-3.43%) |
Jan 23, 2009 | 7.653 | 8.026 | 7.354 | 8.009 | 1,997,629 | +0.10(+1.23%) |
Jan 22, 2009 | 11.12 | 11.37 | 6.877 | 7.912 | 3,232,291 | -3.52(-30.79%) |
Jan 21, 2009 | 9.911 | 11.45 | 9.911 | 11.43 | 741,010 | +1.51(+15.25%) |
Jan 20, 2009 | 10.53 | 11.33 | 9.862 | 9.919 | 851,327 | -1.67(-14.39%) |
Jan 16, 2009 | 11.59 | 11.65 | 10.95 | 11.59 | 421,684 | +0.16(+1.42%) |
Jan 15, 2009 | 11.51 | 11.87 | 10.56 | 11.42 | 719,297 | -0.10(-0.84%) |
Jan 14, 2009 | 12.04 | 12.51 | 11.50 | 11.52 | 694,899 | -0.52(-4.30%) |
Jan 13, 2009 | 11.76 | 12.27 | 11.76 | 12.04 | 743,257 | +0.16(+1.36%) |
Jan 12, 2009 | 12.23 | 12.42 | 11.85 | 11.88 | 725,822 | -0.35(-2.85%) |
Jan 09, 2009 | 13.10 | 13.23 | 12.14 | 12.22 | 644,116 | -0.87(-6.67%) |
Jan 08, 2009 | 13.67 | 13.83 | 12.94 | 13.10 | 505,654 | -0.73(-5.27%) |
Jan 07, 2009 | 14.92 | 15.07 | 13.72 | 13.83 | 668,497 | -1.46(-9.53%) |
Jan 06, 2009 | 15.23 | 15.43 | 14.95 | 15.28 | 230,510 | +0.28(+1.83%) |
Jan 05, 2009 | 16.18 | 16.38 | 14.88 | 15.01 | 388,124 | -1.20(-7.39%) |
Jan 02, 2009 | 16.21 | 16.38 | 15.57 | 16.20 | 319,757 | +0.05(+0.30%) |
Dec 31, 2008 | 15.82 | 16.18 | 15.53 | 16.16 | 0 | +0.38(+2.41%) |
Dec 30, 2008 | 14.33 | 15.79 | 14.33 | 15.78 | 447,059 | +0.83(+5.58%) |
Dec 29, 2008 | 15.44 | 15.87 | 14.67 | 14.94 | 148,388 | -0.50(-3.25%) |
Dec 26, 2008 | 15.14 | 15.55 | 14.98 | 15.44 | 128,636 | +0.40(+2.63%) |
Dec 24, 2008 | 14.85 | 15.25 | 14.77 | 15.05 | 111,775 | +0.20(+1.36%) |
Dec 23, 2008 | 15.50 | 15.80 | 14.83 | 14.85 | 229,992 | -0.49(-3.17%) |
Dec 22, 2008 | 16.54 | 16.54 | 14.85 | 15.33 | 273,296 | -0.53(-3.32%) |
Dec 19, 2008 | 15.72 | 16.17 | 15.20 | 15.86 | 1,180,584 | +0.67(+4.42%) |
Dec 18, 2008 | 15.36 | 15.93 | 15.06 | 15.19 | 349,089 | -0.28(-1.83%) |
Dec 17, 2008 | 15.32 | 15.76 | 14.92 | 15.47 | 416,164 | -0.15(-0.93%) |
Dec 16, 2008 | 13.87 | 15.63 | 13.58 | 15.61 | 920,994 | +2.05(+15.15%) |
Dec 15, 2008 | 13.96 | 14.34 | 12.94 | 13.56 | 492,348 | -0.32(-2.33%) |
Dec 12, 2008 | 12.73 | 14.04 | 12.66 | 13.88 | 473,116 | +0.34(+2.51%) |
Dec 11, 2008 | 14.52 | 14.73 | 13.45 | 13.54 | 535,132 | -1.29(-8.72%) |
Dec 10, 2008 | 14.71 | 15.13 | 13.96 | 14.84 | 1,211,220 | +0.41(+2.86%) |
Dec 09, 2008 | 14.68 | 15.32 | 13.99 | 14.43 | 920,123 | -0.41(-2.78%) |
Dec 08, 2008 | 15.16 | 15.27 | 14.48 | 14.84 | 811,038 | -0.11(-0.76%) |
Dec 05, 2008 | 13.31 | 15.04 | 13.31 | 14.95 | 962,782 | +1.03(+7.38%) |
Dec 04, 2008 | 13.79 | 14.72 | 13.69 | 13.92 | 586,562 | -0.23(-1.60%) |
Dec 03, 2008 | 13.23 | 14.29 | 12.76 | 14.15 | 485,232 | +0.78(+5.87%) |
Dec 02, 2008 | 12.58 | 13.43 | 11.93 | 13.37 | 567,542 | +1.37(+11.40%) |
Dec 01, 2008 | 14.36 | 15.23 | 11.97 | 12.00 | 915,006 | -2.90(-19.45%) |
Nov 28, 2008 | 14.45 | 15.27 | 14.00 | 14.89 | 341,943 | +0.23(+1.54%) |
Nov 26, 2008 | 14.37 | 14.73 | 14.16 | 14.67 | 615,760 | -0.19(-1.25%) |
Nov 25, 2008 | 14.88 | 15.91 | 13.96 | 14.85 | 551,897 | +0.30(+2.06%) |
Nov 24, 2008 | 12.68 | 14.63 | 12.54 | 14.55 | 826,463 | +2.10(+16.82%) |
Nov 21, 2008 | 11.95 | 12.54 | 11.04 | 12.46 | 1,027,481 | +0.87(+7.47%) |
Nov 20, 2008 | 12.58 | 13.01 | 11.50 | 11.59 | 1,063,089 | -0.85(-6.83%) |
Nov 19, 2008 | 13.92 | 14.16 | 12.39 | 12.44 | 1,116,783 | -1.68(-11.91%) |
Nov 18, 2008 | 15.15 | 15.15 | 13.58 | 14.13 | 723,285 | -0.95(-6.33%) |
Nov 17, 2008 | 15.31 | 15.88 | 15.03 | 15.08 | 403,018 | -0.26(-1.69%) |
Nov 14, 2008 | 16.29 | 17.30 | 15.27 | 15.34 | 622,182 | -1.38(-8.23%) |
Nov 13, 2008 | 15.06 | 16.89 | 14.02 | 16.71 | 639,493 | +1.51(+9.95%) |
Nov 12, 2008 | 15.93 | 16.87 | 14.98 | 15.20 | 431,895 | -1.15(-7.03%) |
Nov 11, 2008 | 15.94 | 16.84 | 15.78 | 16.35 | 375,074 | +0.18(+1.10%) |
Nov 10, 2008 | 17.11 | 17.48 | 15.99 | 16.17 | 384,017 | -0.59(-3.52%) |
Nov 07, 2008 | 17.02 | 17.33 | 16.37 | 16.76 | 421,335 | -0.09(-0.53%) |
Nov 06, 2008 | 17.43 | 18.53 | 16.81 | 16.85 | 421,090 | -0.81(-4.58%) |
Nov 05, 2008 | 19.00 | 19.55 | 17.51 | 17.66 | 457,261 | -1.68(-8.70%) |
Nov 04, 2008 | 18.77 | 19.68 | 18.65 | 19.34 | 562,349 | +0.81(+4.36%) |