Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.190 | 9.490 | 8.710 | 8.840 | 0 | -0.44(-4.74%) |
Jan 29, 2009 | 10.14 | 10.42 | 9.240 | 9.280 | 113,205 | -1.07(-10.34%) |
Jan 28, 2009 | 9.660 | 10.62 | 9.580 | 10.35 | 128,830 | +0.97(+10.34%) |
Jan 27, 2009 | 9.830 | 10.20 | 9.310 | 9.380 | 92,036 | -0.44(-4.48%) |
Jan 26, 2009 | 8.800 | 9.900 | 8.800 | 9.820 | 123,825 | +1.07(+12.23%) |
Jan 23, 2009 | 8.640 | 9.370 | 8.580 | 8.750 | 0 | -0.20(-2.23%) |
Jan 22, 2009 | 8.780 | 9.420 | 8.500 | 8.950 | 168,049 | -0.12(-1.32%) |
Jan 21, 2009 | 8.700 | 9.200 | 8.040 | 9.070 | 250,537 | +0.47(+5.47%) |
Jan 20, 2009 | 10.19 | 10.52 | 8.600 | 8.600 | 221,289 | -2.09(-19.55%) |
Jan 16, 2009 | 10.38 | 10.84 | 9.430 | 10.69 | 0 | +0.74(+7.44%) |
Jan 15, 2009 | 9.900 | 11.05 | 9.100 | 9.950 | 288,418 | +0.06(+0.61%) |
Jan 14, 2009 | 10.56 | 10.70 | 9.780 | 9.890 | 252,772 | -0.97(-8.93%) |
Jan 13, 2009 | 10.75 | 11.17 | 10.39 | 10.86 | 203,412 | +0.08(+0.74%) |
Jan 12, 2009 | 10.92 | 11.30 | 10.67 | 10.78 | 180,699 | -0.40(-3.58%) |
Jan 09, 2009 | 11.85 | 11.85 | 11.13 | 11.18 | 153,094 | -0.70(-5.89%) |
Jan 08, 2009 | 11.11 | 12.14 | 11.11 | 11.88 | 69,258 | +0.40(+3.48%) |
Jan 07, 2009 | 11.75 | 11.80 | 11.15 | 11.48 | 82,831 | -0.40(-3.37%) |
Jan 06, 2009 | 10.85 | 11.89 | 10.66 | 11.88 | 129,760 | +1.11(+10.31%) |
Jan 05, 2009 | 10.25 | 10.88 | 9.970 | 10.77 | 96,941 | +0.51(+4.97%) |
Jan 02, 2009 | 10.40 | 10.55 | 10.12 | 10.26 | 0 | -0.28(-2.66%) |
Jan 01, 2009 | 9.770 | 10.66 | 9.510 | 10.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.770 | 10.66 | 9.510 | 10.54 | 141,521 | +0.77(+7.88%) |
Dec 30, 2008 | 8.950 | 9.820 | 8.830 | 9.770 | 111,309 | +0.73(+8.08%) |
Dec 29, 2008 | 9.310 | 9.330 | 8.870 | 9.040 | 103,173 | -0.27(-2.90%) |
Dec 26, 2008 | 9.530 | 9.530 | 9.150 | 9.310 | 0 | -0.12(-1.27%) |
Dec 24, 2008 | 9.310 | 9.640 | 8.960 | 9.430 | 102,877 | +0.40(+4.43%) |
Dec 23, 2008 | 9.350 | 9.520 | 8.660 | 9.030 | 179,695 | -0.13(-1.42%) |
Dec 22, 2008 | 10.62 | 10.69 | 8.750 | 9.160 | 243,756 | -1.34(-12.76%) |
Dec 19, 2008 | 12.08 | 13.18 | 10.44 | 10.50 | 447,501 | -1.27(-10.79%) |
Dec 18, 2008 | 12.13 | 12.65 | 11.39 | 11.77 | 162,227 | -0.31(-2.57%) |
Dec 17, 2008 | 12.71 | 13.17 | 11.82 | 12.08 | 185,157 | -0.86(-6.65%) |
Dec 16, 2008 | 10.44 | 12.97 | 10.08 | 12.94 | 176,321 | +2.81(+27.74%) |
Dec 15, 2008 | 11.48 | 11.48 | 9.775 | 10.13 | 172,431 | -1.27(-11.14%) |
Dec 12, 2008 | 9.950 | 11.54 | 9.570 | 11.40 | 0 | +1.10(+10.68%) |
Dec 11, 2008 | 11.20 | 11.37 | 9.890 | 10.30 | 214,031 | -1.14(-9.97%) |
Dec 10, 2008 | 10.71 | 11.57 | 10.50 | 11.44 | 135,092 | +0.93(+8.85%) |
Dec 09, 2008 | 11.68 | 12.53 | 10.33 | 10.51 | 139,271 | -1.26(-10.71%) |
Dec 08, 2008 | 11.97 | 11.97 | 11.00 | 11.77 | 192,925 | +0.21(+1.82%) |
Dec 05, 2008 | 10.87 | 11.71 | 9.870 | 11.56 | 0 | +0.50(+4.52%) |
Dec 04, 2008 | 10.00 | 12.06 | 10.00 | 11.06 | 318,957 | +0.92(+9.07%) |
Dec 03, 2008 | 9.680 | 10.34 | 8.830 | 10.14 | 213,603 | +0.79(+8.45%) |
Dec 02, 2008 | 8.560 | 9.350 | 8.320 | 9.350 | 240,552 | +0.93(+11.05%) |
Dec 01, 2008 | 10.18 | 10.38 | 8.420 | 8.420 | 231,924 | -2.12(-20.11%) |
Nov 28, 2008 | 9.590 | 10.55 | 9.520 | 10.54 | 132,286 | +0.88(+9.11%) |
Nov 26, 2008 | 6.900 | 9.730 | 6.900 | 9.660 | 293,629 | +2.55(+35.86%) |
Nov 25, 2008 | 7.000 | 7.570 | 6.830 | 7.110 | 358,260 | +0.26(+3.80%) |
Nov 24, 2008 | 5.600 | 6.850 | 5.500 | 6.850 | 293,193 | +1.26(+22.54%) |
Nov 21, 2008 | 6.540 | 6.540 | 5.130 | 5.590 | 403,277 | -0.63(-10.13%) |
Nov 20, 2008 | 7.600 | 7.600 | 6.020 | 6.220 | 305,620 | -1.36(-17.94%) |
Nov 19, 2008 | 8.760 | 9.030 | 7.530 | 7.580 | 155,645 | -1.18(-13.47%) |
Nov 18, 2008 | 9.790 | 9.980 | 8.310 | 8.760 | 306,866 | -0.94(-9.69%) |
Nov 17, 2008 | 10.37 | 10.71 | 9.680 | 9.700 | 182,250 | -0.80(-7.62%) |
Nov 14, 2008 | 10.72 | 11.53 | 10.49 | 10.50 | 0 | -0.51(-4.63%) |
Nov 13, 2008 | 10.47 | 11.09 | 9.200 | 11.01 | 297,707 | +0.68(+6.58%) |
Nov 12, 2008 | 11.05 | 11.16 | 10.27 | 10.33 | 90,432 | -1.04(-9.15%) |
Nov 11, 2008 | 11.18 | 11.93 | 10.63 | 11.37 | 111,055 | -0.01(-0.09%) |
Nov 10, 2008 | 12.97 | 13.31 | 11.23 | 11.38 | 107,305 | -1.14(-9.11%) |
Nov 07, 2008 | 13.56 | 13.80 | 12.07 | 12.52 | 0 | -0.86(-6.43%) |
Nov 06, 2008 | 13.59 | 13.89 | 12.82 | 13.38 | 165,181 | -0.25(-1.83%) |
Nov 05, 2008 | 13.21 | 14.00 | 13.21 | 13.63 | 161,796 | -0.19(-1.37%) |
Nov 04, 2008 | 13.25 | 14.17 | 13.05 | 13.82 | 378,137 | +0.77(+5.90%) |