Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.793 | 8.802 | 8.326 | 8.434 | 0 | -0.18(-2.08%) |
Jan 29, 2009 | 8.901 | 9.134 | 8.569 | 8.613 | 347,493 | -0.57(-6.25%) |
Jan 28, 2009 | 8.865 | 9.250 | 8.766 | 9.188 | 358,179 | +0.52(+6.00%) |
Jan 27, 2009 | 8.667 | 8.739 | 8.524 | 8.667 | 369,960 | +0.07(+0.83%) |
Jan 26, 2009 | 8.658 | 8.820 | 8.362 | 8.595 | 367,041 | -0.04(-0.42%) |
Jan 23, 2009 | 8.667 | 8.883 | 8.506 | 8.631 | 438,335 | -0.28(-3.12%) |
Jan 22, 2009 | 9.053 | 9.268 | 8.865 | 8.909 | 491,139 | -0.48(-5.16%) |
Jan 21, 2009 | 9.259 | 9.475 | 8.936 | 9.394 | 720,755 | +0.32(+3.56%) |
Jan 20, 2009 | 9.493 | 9.493 | 9.008 | 9.071 | 553,319 | -0.47(-4.89%) |
Jan 16, 2009 | 9.923 | 9.941 | 9.232 | 9.538 | 0 | -0.26(-2.66%) |
Jan 15, 2009 | 9.313 | 9.887 | 9.134 | 9.798 | 456,780 | +0.27(+2.82%) |
Jan 14, 2009 | 9.591 | 9.726 | 9.206 | 9.529 | 570,451 | -0.40(-4.07%) |
Jan 13, 2009 | 9.744 | 10.03 | 9.654 | 9.932 | 340,767 | +0.14(+1.47%) |
Jan 12, 2009 | 9.905 | 10.06 | 9.708 | 9.789 | 293,503 | -0.16(-1.62%) |
Jan 09, 2009 | 10.18 | 10.22 | 9.645 | 9.950 | 527,014 | -0.17(-1.68%) |
Jan 08, 2009 | 10.34 | 10.61 | 9.852 | 10.12 | 596,317 | -0.30(-2.84%) |
Jan 07, 2009 | 10.42 | 10.54 | 10.12 | 10.42 | 474,489 | -0.17(-1.61%) |
Jan 06, 2009 | 10.45 | 10.77 | 10.21 | 10.59 | 434,104 | +0.31(+2.97%) |
Jan 05, 2009 | 10.02 | 10.30 | 9.654 | 10.28 | 463,626 | +0.27(+2.69%) |
Jan 02, 2009 | 10.31 | 10.31 | 9.923 | 10.01 | 0 | -0.23(-2.28%) |
Jan 01, 2009 | 9.959 | 10.40 | 9.923 | 10.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.959 | 10.40 | 9.923 | 10.25 | 401,755 | +0.32(+3.25%) |
Dec 30, 2008 | 9.582 | 10.00 | 9.511 | 9.923 | 324,878 | +0.44(+4.64%) |
Dec 29, 2008 | 9.618 | 9.618 | 9.295 | 9.484 | 229,614 | -0.10(-1.03%) |
Dec 26, 2008 | 9.582 | 9.654 | 9.394 | 9.582 | 0 | +0.10(+1.04%) |
Dec 24, 2008 | 9.573 | 9.573 | 9.313 | 9.484 | 103,449 | +0.03(+0.28%) |
Dec 23, 2008 | 9.744 | 9.914 | 9.286 | 9.457 | 335,933 | -0.22(-2.23%) |
Dec 22, 2008 | 10.74 | 10.74 | 9.304 | 9.672 | 619,973 | -0.86(-8.18%) |
Dec 19, 2008 | 10.40 | 10.75 | 10.31 | 10.53 | 940,485 | +0.47(+4.63%) |
Dec 18, 2008 | 10.40 | 10.42 | 9.807 | 10.07 | 453,290 | -0.22(-2.18%) |
Dec 17, 2008 | 10.05 | 10.47 | 10.05 | 10.29 | 490,918 | +0.00(+0.00%) |
Dec 16, 2008 | 9.564 | 10.38 | 9.403 | 10.29 | 805,427 | +0.87(+9.24%) |
Dec 15, 2008 | 9.816 | 10.05 | 9.277 | 9.421 | 526,182 | -0.35(-3.58%) |
Dec 12, 2008 | 9.699 | 10.03 | 9.421 | 9.771 | 0 | -0.21(-2.07%) |
Dec 11, 2008 | 10.48 | 10.82 | 9.834 | 9.977 | 356,845 | -0.80(-7.41%) |
Dec 10, 2008 | 10.56 | 10.80 | 10.08 | 10.78 | 605,519 | -0.04(-0.41%) |
Dec 09, 2008 | 11.22 | 11.60 | 10.71 | 10.82 | 310,861 | -0.52(-4.59%) |
Dec 08, 2008 | 11.55 | 11.55 | 11.02 | 11.34 | 460,658 | +0.07(+0.64%) |
Dec 05, 2008 | 10.27 | 11.30 | 10.10 | 11.27 | 0 | +0.83(+8.00%) |
Dec 04, 2008 | 10.30 | 11.00 | 10.16 | 10.43 | 391,100 | +0.01(+0.09%) |
Dec 03, 2008 | 10.17 | 10.77 | 9.896 | 10.43 | 564,095 | -0.06(-0.60%) |
Dec 02, 2008 | 9.834 | 10.50 | 9.555 | 10.49 | 502,098 | +0.78(+8.04%) |
Dec 01, 2008 | 10.70 | 10.70 | 9.663 | 9.708 | 440,080 | -1.34(-12.10%) |
Nov 28, 2008 | 11.24 | 11.30 | 10.75 | 11.04 | 383,294 | -0.16(-1.44%) |
Nov 26, 2008 | 10.56 | 11.83 | 10.56 | 11.21 | 690,333 | +0.22(+2.04%) |
Nov 25, 2008 | 10.88 | 11.00 | 10.44 | 10.98 | 414,251 | +0.20(+1.83%) |
Nov 24, 2008 | 9.905 | 11.05 | 9.807 | 10.78 | 617,993 | +0.96(+9.77%) |
Nov 21, 2008 | 9.421 | 9.861 | 8.631 | 9.825 | 659,213 | +0.85(+9.50%) |
Nov 20, 2008 | 9.538 | 9.923 | 8.936 | 8.972 | 493,106 | -0.73(-7.49%) |
Nov 19, 2008 | 10.62 | 10.69 | 9.403 | 9.699 | 690,005 | -0.99(-9.24%) |
Nov 18, 2008 | 10.61 | 11.28 | 10.09 | 10.69 | 424,363 | +0.08(+0.76%) |
Nov 17, 2008 | 10.30 | 10.94 | 10.11 | 10.61 | 259,421 | +0.19(+1.81%) |
Nov 14, 2008 | 11.47 | 11.74 | 10.37 | 10.42 | 0 | -1.20(-10.35%) |
Nov 13, 2008 | 10.55 | 11.62 | 9.852 | 11.62 | 726,912 | +1.14(+10.87%) |
Nov 12, 2008 | 10.96 | 11.04 | 10.47 | 10.48 | 321,768 | -0.67(-6.03%) |
Nov 11, 2008 | 11.35 | 11.66 | 11.03 | 11.15 | 539,277 | -0.34(-2.97%) |
Nov 10, 2008 | 12.07 | 12.21 | 11.28 | 11.49 | 292,133 | -0.27(-2.29%) |
Nov 07, 2008 | 11.73 | 11.79 | 11.46 | 11.76 | 0 | +0.18(+1.55%) |
Nov 06, 2008 | 11.85 | 12.08 | 11.50 | 11.58 | 259,464 | -0.33(-2.79%) |
Nov 05, 2008 | 12.48 | 12.79 | 11.86 | 11.92 | 373,499 | -0.80(-6.28%) |
Nov 04, 2008 | 12.73 | 13.01 | 12.28 | 12.71 | 268,250 | +0.27(+2.16%) |