Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.955 | 10.14 | 9.730 | 9.776 | 0 | -0.09(-0.95%) |
Jan 29, 2009 | 10.15 | 10.20 | 9.792 | 9.870 | 766,440 | -0.45(-4.37%) |
Jan 28, 2009 | 9.940 | 10.34 | 9.823 | 10.32 | 982,205 | +0.38(+3.83%) |
Jan 27, 2009 | 9.893 | 10.06 | 9.582 | 9.940 | 816,211 | +0.13(+1.35%) |
Jan 26, 2009 | 9.916 | 10.42 | 9.559 | 9.808 | 798,162 | -0.07(-0.71%) |
Jan 23, 2009 | 9.170 | 10.13 | 9.100 | 9.878 | 1,139,666 | +0.46(+4.87%) |
Jan 22, 2009 | 10.01 | 10.10 | 9.201 | 9.419 | 1,848,525 | -1.31(-12.25%) |
Jan 21, 2009 | 10.00 | 10.76 | 9.885 | 10.73 | 1,211,398 | +0.95(+9.70%) |
Jan 20, 2009 | 10.38 | 10.76 | 9.745 | 9.784 | 1,055,655 | -1.03(-9.50%) |
Jan 16, 2009 | 10.93 | 11.18 | 10.31 | 10.81 | 513,800 | +0.00(+0.00%) |
Jan 15, 2009 | 10.47 | 10.86 | 10.03 | 10.81 | 737,774 | +0.26(+2.51%) |
Jan 14, 2009 | 10.93 | 11.15 | 10.32 | 10.55 | 2,157,393 | -0.93(-8.07%) |
Jan 13, 2009 | 10.52 | 11.56 | 10.52 | 11.47 | 1,194,837 | +0.18(+1.58%) |
Jan 12, 2009 | 11.77 | 11.77 | 11.02 | 11.29 | 781,104 | -0.68(-5.65%) |
Jan 09, 2009 | 12.83 | 12.83 | 11.86 | 11.97 | 906,561 | -0.75(-5.93%) |
Jan 08, 2009 | 12.09 | 12.92 | 11.87 | 12.72 | 1,046,777 | +0.47(+3.87%) |
Jan 07, 2009 | 11.76 | 12.47 | 11.76 | 12.25 | 1,290,497 | -0.69(-5.35%) |
Jan 06, 2009 | 13.09 | 13.46 | 12.75 | 12.94 | 1,448,944 | +0.35(+2.78%) |
Jan 05, 2009 | 11.86 | 12.97 | 11.82 | 12.59 | 923,020 | +0.72(+6.09%) |
Jan 02, 2009 | 11.29 | 11.99 | 11.29 | 11.87 | 0 | +0.73(+6.56%) |
Jan 01, 2009 | 10.54 | 11.35 | 10.52 | 11.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.54 | 11.35 | 10.52 | 11.14 | 722,861 | +0.43(+3.99%) |
Dec 30, 2008 | 10.39 | 10.72 | 9.893 | 10.71 | 701,668 | +0.54(+5.27%) |
Dec 29, 2008 | 10.12 | 10.22 | 9.893 | 10.17 | 957,637 | +0.40(+4.06%) |
Dec 26, 2008 | 9.496 | 9.893 | 9.411 | 9.776 | 469,632 | +0.23(+2.45%) |
Dec 24, 2008 | 9.380 | 9.644 | 9.170 | 9.543 | 425,379 | -0.05(-0.49%) |
Dec 23, 2008 | 9.286 | 9.839 | 9.271 | 9.590 | 822,583 | +0.29(+3.09%) |
Dec 22, 2008 | 10.25 | 10.25 | 8.960 | 9.302 | 1,220,322 | -0.63(-6.34%) |
Dec 19, 2008 | 9.916 | 10.34 | 9.699 | 9.932 | 854,064 | +0.09(+0.95%) |
Dec 18, 2008 | 10.89 | 11.00 | 9.753 | 9.839 | 1,037,919 | -1.14(-10.41%) |
Dec 17, 2008 | 10.98 | 11.40 | 10.80 | 10.98 | 896,434 | -0.05(-0.49%) |
Dec 16, 2008 | 10.93 | 11.36 | 10.63 | 11.04 | 911,886 | +0.54(+5.19%) |
Dec 15, 2008 | 10.96 | 11.37 | 10.38 | 10.49 | 776,040 | -0.05(-0.44%) |
Dec 12, 2008 | 9.356 | 10.80 | 9.341 | 10.54 | 969,551 | +0.37(+3.67%) |
Dec 11, 2008 | 10.61 | 11.06 | 10.02 | 10.17 | 931,341 | -0.33(-3.11%) |
Dec 10, 2008 | 9.893 | 10.65 | 9.745 | 10.49 | 956,057 | +1.03(+10.85%) |
Dec 09, 2008 | 9.248 | 9.986 | 9.053 | 9.465 | 1,062,100 | +0.21(+2.27%) |
Dec 08, 2008 | 8.758 | 9.668 | 8.758 | 9.255 | 1,188,252 | +0.68(+7.89%) |
Dec 05, 2008 | 8.555 | 8.633 | 7.770 | 8.579 | 1,207,757 | -0.12(-1.43%) |
Dec 04, 2008 | 9.745 | 9.932 | 8.555 | 8.703 | 1,075,196 | -1.17(-11.82%) |
Dec 03, 2008 | 9.557 | 10.05 | 9.232 | 9.870 | 892,181 | -0.23(-2.31%) |
Dec 02, 2008 | 9.730 | 10.22 | 9.559 | 10.10 | 1,250,528 | +0.60(+6.30%) |
Dec 01, 2008 | 10.51 | 10.62 | 9.504 | 9.504 | 895,111 | -1.38(-12.71%) |
Nov 28, 2008 | 10.98 | 11.04 | 10.50 | 10.89 | 477,380 | -0.18(-1.62%) |
Nov 26, 2008 | 10.62 | 11.08 | 10.12 | 11.07 | 1,670,369 | +0.09(+0.85%) |
Nov 25, 2008 | 11.11 | 11.32 | 10.50 | 10.97 | 1,293,922 | +0.19(+1.80%) |
Nov 24, 2008 | 9.559 | 11.06 | 9.473 | 10.78 | 1,275,913 | +1.37(+14.55%) |
Nov 21, 2008 | 8.750 | 9.442 | 8.555 | 9.411 | 1,418,689 | +0.94(+11.11%) |
Nov 20, 2008 | 10.11 | 10.11 | 8.376 | 8.470 | 1,324,186 | -1.89(-18.24%) |
Nov 19, 2008 | 11.26 | 11.52 | 10.32 | 10.36 | 741,199 | -1.04(-9.14%) |
Nov 18, 2008 | 11.67 | 11.82 | 10.87 | 11.40 | 909,447 | +0.02(+0.14%) |
Nov 17, 2008 | 11.39 | 11.75 | 11.05 | 11.39 | 783,674 | +0.02(+0.14%) |
Nov 14, 2008 | 12.92 | 12.92 | 11.31 | 11.37 | 1,405,520 | -1.63(-12.56%) |
Nov 13, 2008 | 11.21 | 13.12 | 10.91 | 13.00 | 1,658,994 | +2.04(+18.58%) |
Nov 12, 2008 | 11.90 | 12.14 | 10.89 | 10.97 | 1,106,928 | -1.30(-10.59%) |
Nov 11, 2008 | 12.48 | 12.72 | 11.98 | 12.27 | 890,075 | -0.69(-5.34%) |
Nov 10, 2008 | 14.04 | 14.04 | 12.62 | 12.96 | 1,044,496 | -0.23(-1.77%) |
Nov 07, 2008 | 12.30 | 13.22 | 12.28 | 13.19 | 1,315,106 | +0.98(+8.03%) |
Nov 06, 2008 | 13.17 | 13.22 | 12.12 | 12.21 | 1,657,544 | -1.09(-8.19%) |
Nov 05, 2008 | 14.82 | 14.82 | 13.30 | 13.30 | 1,695,444 | -1.66(-11.08%) |
Nov 04, 2008 | 14.89 | 15.52 | 13.91 | 14.96 | 1,602,388 | +1.42(+10.45%) |