Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.849 | 9.940 | 9.333 | 9.512 | 529,669 | -0.15(-1.53%) |
Jan 29, 2009 | 9.856 | 9.923 | 9.589 | 9.659 | 374,291 | -0.32(-3.17%) |
Jan 28, 2009 | 9.765 | 9.993 | 9.624 | 9.975 | 452,902 | +0.32(+3.27%) |
Jan 27, 2009 | 9.371 | 9.677 | 9.301 | 9.659 | 291,014 | +0.28(+3.00%) |
Jan 26, 2009 | 9.399 | 9.420 | 9.132 | 9.378 | 554,264 | -0.01(-0.15%) |
Jan 23, 2009 | 9.417 | 9.504 | 9.241 | 9.392 | 591,263 | -0.22(-2.30%) |
Jan 22, 2009 | 9.593 | 9.701 | 9.491 | 9.614 | 446,710 | -0.05(-0.55%) |
Jan 21, 2009 | 9.596 | 9.870 | 9.484 | 9.666 | 747,802 | +0.06(+0.66%) |
Jan 20, 2009 | 10.22 | 10.41 | 9.600 | 9.603 | 575,482 | -0.71(-6.91%) |
Jan 16, 2009 | 10.53 | 10.60 | 10.16 | 10.32 | 766,991 | -0.19(-1.81%) |
Jan 15, 2009 | 10.30 | 10.54 | 10.12 | 10.51 | 474,226 | +0.20(+1.98%) |
Jan 14, 2009 | 10.34 | 10.46 | 10.19 | 10.30 | 332,039 | -0.17(-1.64%) |
Jan 13, 2009 | 10.19 | 10.64 | 10.19 | 10.47 | 482,816 | +0.15(+1.46%) |
Jan 12, 2009 | 10.64 | 10.77 | 10.23 | 10.32 | 459,786 | -0.31(-2.94%) |
Jan 09, 2009 | 10.54 | 10.89 | 10.46 | 10.64 | 1,009,808 | +0.23(+2.19%) |
Jan 08, 2009 | 10.44 | 10.50 | 10.27 | 10.41 | 400,577 | +0.01(+0.07%) |
Jan 07, 2009 | 10.47 | 10.59 | 10.31 | 10.40 | 462,232 | -0.13(-1.27%) |
Jan 06, 2009 | 10.48 | 10.61 | 10.23 | 10.53 | 704,881 | +0.11(+1.01%) |
Jan 05, 2009 | 10.61 | 10.67 | 10.33 | 10.43 | 689,792 | -0.01(-0.07%) |
Jan 02, 2009 | 10.20 | 10.46 | 10.08 | 10.44 | 531,992 | +0.35(+3.52%) |
Dec 31, 2008 | 10.21 | 10.70 | 10.05 | 10.08 | 968,214 | -0.17(-1.68%) |
Dec 30, 2008 | 9.666 | 10.27 | 9.466 | 10.25 | 758,262 | +0.59(+6.11%) |
Dec 29, 2008 | 8.788 | 9.793 | 8.465 | 9.663 | 1,386,816 | -0.69(-6.68%) |
Dec 26, 2008 | 10.54 | 10.70 | 10.19 | 10.35 | 667,215 | -0.09(-0.87%) |
Dec 24, 2008 | 10.08 | 10.51 | 9.965 | 10.45 | 358,103 | +0.22(+2.20%) |
Dec 23, 2008 | 10.09 | 10.41 | 9.912 | 10.22 | 648,926 | +0.20(+2.00%) |
Dec 22, 2008 | 9.860 | 10.11 | 9.586 | 10.02 | 605,982 | +0.12(+1.17%) |
Dec 19, 2008 | 9.723 | 9.916 | 9.557 | 9.905 | 1,062,649 | +0.35(+3.71%) |
Dec 18, 2008 | 9.459 | 9.747 | 9.364 | 9.550 | 856,358 | +0.15(+1.61%) |
Dec 17, 2008 | 9.150 | 9.572 | 9.066 | 9.399 | 797,636 | +0.19(+2.06%) |
Dec 16, 2008 | 8.887 | 9.217 | 8.711 | 9.210 | 477,645 | +0.38(+4.25%) |
Dec 15, 2008 | 9.266 | 9.403 | 8.778 | 8.834 | 524,681 | -0.28(-3.08%) |
Dec 12, 2008 | 8.760 | 9.168 | 8.570 | 9.115 | 430,046 | +0.21(+2.41%) |
Dec 11, 2008 | 8.953 | 9.308 | 8.750 | 8.901 | 402,442 | -0.17(-1.82%) |
Dec 10, 2008 | 9.045 | 9.298 | 8.939 | 9.066 | 702,988 | +0.09(+1.02%) |
Dec 09, 2008 | 9.420 | 9.420 | 8.876 | 8.974 | 1,236,882 | -0.29(-3.15%) |
Dec 08, 2008 | 8.957 | 9.340 | 8.880 | 9.266 | 1,031,961 | +0.39(+4.35%) |
Dec 05, 2008 | 8.465 | 8.918 | 8.395 | 8.880 | 840,446 | +0.25(+2.89%) |
Dec 04, 2008 | 8.321 | 8.936 | 8.321 | 8.630 | 613,493 | +0.17(+1.95%) |
Dec 03, 2008 | 8.186 | 8.493 | 8.040 | 8.465 | 931,593 | +0.27(+3.30%) |
Dec 02, 2008 | 8.342 | 8.430 | 8.079 | 8.195 | 1,461,040 | +0.01(+0.09%) |
Dec 01, 2008 | 8.658 | 8.753 | 8.075 | 8.188 | 1,251,438 | -0.67(-7.54%) |
Nov 28, 2008 | 8.764 | 8.957 | 8.514 | 8.855 | 197,154 | +0.02(+0.20%) |
Nov 26, 2008 | 8.314 | 8.858 | 8.138 | 8.837 | 665,359 | +0.34(+3.97%) |
Nov 25, 2008 | 8.230 | 8.549 | 7.991 | 8.500 | 660,516 | +0.32(+3.91%) |
Nov 24, 2008 | 8.033 | 8.360 | 7.868 | 8.181 | 698,054 | +0.27(+3.42%) |
Nov 21, 2008 | 7.650 | 8.008 | 7.404 | 7.910 | 1,704,902 | +0.31(+4.02%) |
Nov 20, 2008 | 7.819 | 7.819 | 7.460 | 7.605 | 746,032 | -0.19(-2.43%) |
Nov 19, 2008 | 8.061 | 8.356 | 7.784 | 7.794 | 467,920 | -0.32(-3.94%) |
Nov 18, 2008 | 8.079 | 8.240 | 7.857 | 8.114 | 775,757 | +0.13(+1.58%) |
Nov 17, 2008 | 7.415 | 8.131 | 7.415 | 7.987 | 817,115 | +0.42(+5.52%) |
Nov 14, 2008 | 8.058 | 8.219 | 7.569 | 7.569 | 801,369 | -0.72(-8.65%) |
Nov 13, 2008 | 8.240 | 8.423 | 7.608 | 8.286 | 1,006,557 | +0.11(+1.38%) |
Nov 12, 2008 | 8.412 | 8.739 | 8.131 | 8.174 | 725,841 | -0.35(-4.08%) |
Nov 11, 2008 | 9.315 | 9.375 | 8.177 | 8.521 | 1,717,688 | -1.16(-12.01%) |
Nov 10, 2008 | 10.05 | 10.18 | 9.582 | 9.684 | 613,900 | -0.27(-2.75%) |
Nov 07, 2008 | 10.01 | 10.18 | 9.761 | 9.958 | 240,149 | -0.00(-0.04%) |
Nov 06, 2008 | 9.582 | 10.22 | 9.572 | 9.961 | 891,040 | +0.17(+1.72%) |
Nov 05, 2008 | 10.09 | 10.22 | 9.670 | 9.793 | 558,141 | -0.40(-3.93%) |
Nov 04, 2008 | 10.54 | 10.54 | 10.01 | 10.19 | 891,963 | -0.02(-0.24%) |