Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.287 | 8.372 | 8.203 | 8.372 | 7,561 | +0.36(+4.43%) |
Jan 29, 2009 | 8.287 | 8.287 | 7.949 | 8.017 | 999 | -0.45(-5.29%) |
Jan 28, 2009 | 9.277 | 9.277 | 8.034 | 8.465 | 5,331 | -0.33(-3.75%) |
Jan 27, 2009 | 9.429 | 9.429 | 8.795 | 8.795 | 1,064 | -0.66(-6.94%) |
Jan 26, 2009 | 10.97 | 10.97 | 9.395 | 9.451 | 733 | +0.04(+0.41%) |
Jan 23, 2009 | 11.01 | 11.01 | 9.412 | 9.412 | 473 | +0.08(+0.82%) |
Jan 22, 2009 | 10.15 | 10.19 | 9.336 | 9.336 | 961 | -1.45(-13.41%) |
Jan 21, 2009 | 11.73 | 11.73 | 10.57 | 10.78 | 3,197 | -0.94(-8.01%) |
Jan 20, 2009 | 12.30 | 12.30 | 11.72 | 11.72 | 591 | -1.01(-7.91%) |
Jan 16, 2009 | 12.85 | 12.86 | 12.71 | 12.73 | 709 | -0.45(-3.40%) |
Jan 15, 2009 | 13.62 | 13.62 | 12.08 | 13.18 | 2,326 | -0.41(-3.05%) |
Jan 14, 2009 | 13.82 | 14.49 | 13.06 | 13.59 | 6,348 | -0.38(-2.72%) |
Jan 13, 2009 | 13.90 | 14.14 | 13.69 | 13.97 | 13,499 | -0.31(-2.19%) |
Jan 12, 2009 | 14.28 | 14.28 | 14.28 | 14.28 | 120 | -0.32(-2.20%) |
Jan 09, 2009 | 14.60 | 14.60 | 14.60 | 14.60 | 118 | -0.62(-4.06%) |
Jan 08, 2009 | 15.21 | 15.22 | 14.95 | 15.22 | 827 | -0.26(-1.69%) |
Jan 07, 2009 | 14.70 | 15.64 | 14.60 | 15.48 | 1,543 | -0.48(-3.02%) |
Jan 06, 2009 | 15.25 | 15.97 | 15.25 | 15.97 | 661 | +0.28(+1.78%) |
Jan 05, 2009 | 14.60 | 15.69 | 14.60 | 15.69 | 1,805 | +1.10(+7.54%) |
Jan 02, 2009 | 13.49 | 14.59 | 12.67 | 14.59 | 2,542 | +0.68(+4.86%) |
Dec 31, 2008 | 12.35 | 13.91 | 11.27 | 13.91 | 3,471 | +2.92(+26.54%) |
Dec 30, 2008 | 10.77 | 10.99 | 10.21 | 10.99 | 12,268 | +0.25(+2.36%) |
Dec 29, 2008 | 10.38 | 10.88 | 10.35 | 10.74 | 6,740 | +0.41(+4.01%) |
Dec 26, 2008 | 10.22 | 10.91 | 10.20 | 10.33 | 1,683 | -0.66(-6.00%) |
Dec 24, 2008 | 11.18 | 11.18 | 10.98 | 10.98 | 1,533 | -0.85(-7.21%) |
Dec 23, 2008 | 11.85 | 12.11 | 11.84 | 11.84 | 5,535 | -0.68(-5.41%) |
Dec 22, 2008 | 12.46 | 12.52 | 12.46 | 12.52 | 650 | -0.33(-2.57%) |
Dec 19, 2008 | 11.85 | 13.08 | 11.84 | 12.85 | 3,368 | +0.91(+7.67%) |
Dec 18, 2008 | 11.88 | 12.66 | 11.84 | 11.93 | 780 | -0.00(-0.01%) |
Dec 17, 2008 | 12.68 | 12.70 | 11.93 | 11.93 | 4,637 | -0.75(-5.93%) |
Dec 16, 2008 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) |
Dec 15, 2008 | 12.09 | 12.68 | 12.05 | 12.68 | 1,076 | -0.02(-0.19%) |
Dec 12, 2008 | 13.51 | 13.53 | 12.68 | 12.71 | 2,775 | -1.67(-11.59%) |
Dec 11, 2008 | 14.43 | 14.43 | 14.38 | 14.38 | 2,010 | -0.09(-0.64%) |
Dec 10, 2008 | 14.42 | 14.47 | 14.42 | 14.47 | 1,442 | -0.03(-0.23%) |
Dec 09, 2008 | 14.38 | 14.50 | 14.38 | 14.50 | 957 | +0.06(+0.41%) |
Dec 08, 2008 | 14.53 | 14.53 | 14.38 | 14.44 | 2,728 | +1.63(+12.74%) |
Dec 05, 2008 | 12.68 | 12.90 | 12.68 | 12.81 | 473 | -1.81(-12.38%) |
Dec 04, 2008 | 15.53 | 15.97 | 12.70 | 14.62 | 1,064 | -1.54(-9.52%) |
Dec 03, 2008 | 16.16 | 16.16 | 14.02 | 16.16 | 354 | +0.94(+6.17%) |
Nov 28, 2008 | 15.22 | 15.22 | 15.22 | 15.22 | 248 | +0.00(+0.00%) |
Nov 26, 2008 | 15.22 | 15.22 | 15.22 | 15.22 | 625 | -0.12(-0.77%) |
Nov 25, 2008 | 13.49 | 15.34 | 13.49 | 15.34 | 798 | +1.06(+7.40%) |
Nov 24, 2008 | 14.92 | 14.92 | 13.32 | 14.28 | 3,962 | +0.75(+5.56%) |
Nov 21, 2008 | 13.53 | 13.53 | 13.53 | 13.53 | 1,286 | -0.08(-0.62%) |
Nov 20, 2008 | 14.38 | 14.38 | 13.53 | 13.62 | 4,258 | -0.76(-5.29%) |
Nov 19, 2008 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | +0.00(+0.00%) |
Nov 18, 2008 | 14.33 | 14.38 | 13.79 | 14.38 | 3,716 | +0.00(+0.00%) |
Nov 17, 2008 | 14.42 | 14.46 | 13.67 | 14.38 | 6,418 | +0.00(+0.00%) |
Nov 14, 2008 | 14.66 | 14.66 | 14.38 | 14.38 | 354 | -1.78(-11.04%) |
Nov 13, 2008 | 14.98 | 16.89 | 14.98 | 16.16 | 3,351 | +0.52(+3.30%) |
Nov 12, 2008 | 16.07 | 16.07 | 15.22 | 15.64 | 2,062 | -0.43(-2.68%) |
Nov 11, 2008 | 17.97 | 17.97 | 15.05 | 16.08 | 10,629 | -1.73(-9.69%) |
Nov 10, 2008 | 19.49 | 19.49 | 17.77 | 17.80 | 804 | -4.03(-18.44%) |
Nov 07, 2008 | 21.83 | 21.83 | 21.83 | 21.83 | 140 | -0.07(-0.31%) |
Nov 06, 2008 | 22.89 | 23.77 | 21.89 | 21.89 | 7,754 | -1.62(-6.87%) |
Nov 05, 2008 | 19.92 | 23.51 | 19.92 | 23.51 | 3,014 | +1.31(+5.90%) |
Nov 04, 2008 | 21.04 | 22.20 | 21.04 | 22.20 | 1,003 | +0.74(+3.47%) |