Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.287 | 9.287 | 8.936 | 9.153 | 0 | -0.15(-1.60%) |
Jan 29, 2009 | 9.657 | 9.771 | 9.233 | 9.302 | 1,726,669 | -0.47(-4.80%) |
Jan 28, 2009 | 9.569 | 10.11 | 9.569 | 9.771 | 3,519,653 | +0.59(+6.44%) |
Jan 27, 2009 | 8.810 | 9.210 | 8.776 | 9.180 | 2,657,996 | +0.47(+5.39%) |
Jan 26, 2009 | 8.779 | 9.037 | 8.551 | 8.711 | 1,908,729 | +0.08(+0.88%) |
Jan 23, 2009 | 8.337 | 8.791 | 8.291 | 8.635 | 2,106,739 | +0.11(+1.34%) |
Jan 22, 2009 | 9.001 | 9.001 | 8.478 | 8.520 | 2,454,789 | -0.50(-5.50%) |
Jan 21, 2009 | 8.852 | 9.024 | 8.349 | 9.016 | 2,094,801 | +0.45(+5.21%) |
Jan 20, 2009 | 9.107 | 9.107 | 8.566 | 8.570 | 2,192,902 | -0.76(-8.10%) |
Jan 16, 2009 | 9.729 | 9.908 | 9.008 | 9.325 | 3,673,424 | -0.13(-1.37%) |
Jan 15, 2009 | 9.390 | 9.538 | 8.921 | 9.455 | 2,271,090 | +0.12(+1.31%) |
Jan 14, 2009 | 9.649 | 9.676 | 9.237 | 9.332 | 1,596,887 | -0.55(-5.52%) |
Jan 13, 2009 | 9.722 | 9.943 | 9.699 | 9.878 | 1,744,111 | +0.06(+0.58%) |
Jan 12, 2009 | 10.50 | 10.51 | 9.733 | 9.821 | 1,794,428 | -0.78(-7.37%) |
Jan 09, 2009 | 10.83 | 10.83 | 10.50 | 10.60 | 1,434,117 | -0.22(-2.01%) |
Jan 08, 2009 | 10.61 | 10.87 | 10.57 | 10.82 | 1,352,307 | +0.09(+0.82%) |
Jan 07, 2009 | 10.82 | 10.88 | 10.55 | 10.73 | 1,359,169 | -0.11(-1.05%) |
Jan 06, 2009 | 10.73 | 10.98 | 10.73 | 10.85 | 1,690,003 | +0.30(+2.82%) |
Jan 05, 2009 | 10.43 | 10.67 | 10.19 | 10.55 | 1,270,356 | +0.14(+1.36%) |
Jan 02, 2009 | 10.34 | 10.49 | 10.06 | 10.41 | 0 | +0.03(+0.33%) |
Jan 01, 2009 | 10.14 | 10.43 | 10.09 | 10.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.14 | 10.43 | 10.09 | 10.37 | 1,198,159 | +0.24(+2.37%) |
Dec 30, 2008 | 9.733 | 10.16 | 9.580 | 10.13 | 906,590 | +0.36(+3.71%) |
Dec 29, 2008 | 9.390 | 9.828 | 9.390 | 9.771 | 1,141,833 | +0.31(+3.26%) |
Dec 26, 2008 | 9.496 | 9.496 | 9.344 | 9.462 | 281,369 | +0.02(+0.16%) |
Dec 24, 2008 | 9.439 | 9.504 | 9.382 | 9.447 | 416,974 | +0.03(+0.28%) |
Dec 23, 2008 | 9.252 | 9.535 | 9.249 | 9.420 | 1,327,542 | +0.18(+1.98%) |
Dec 22, 2008 | 9.241 | 9.363 | 9.130 | 9.237 | 1,343,726 | +0.13(+1.38%) |
Dec 19, 2008 | 9.329 | 9.348 | 8.943 | 9.111 | 2,193,801 | -0.16(-1.77%) |
Dec 18, 2008 | 9.638 | 9.638 | 9.062 | 9.275 | 2,115,117 | -0.14(-1.54%) |
Dec 17, 2008 | 9.535 | 9.554 | 9.249 | 9.420 | 1,422,612 | -0.11(-1.20%) |
Dec 16, 2008 | 9.321 | 9.550 | 9.069 | 9.535 | 2,113,370 | -0.03(-0.32%) |
Dec 15, 2008 | 9.733 | 9.733 | 9.226 | 9.565 | 1,640,843 | +0.02(+0.16%) |
Dec 12, 2008 | 9.005 | 9.664 | 9.005 | 9.550 | 0 | +0.28(+3.05%) |
Dec 11, 2008 | 9.344 | 9.836 | 9.203 | 9.268 | 1,481,510 | -0.17(-1.78%) |
Dec 10, 2008 | 9.874 | 9.933 | 9.241 | 9.435 | 1,970,426 | -0.26(-2.71%) |
Dec 09, 2008 | 10.49 | 10.49 | 9.592 | 9.699 | 2,087,903 | -0.88(-8.29%) |
Dec 08, 2008 | 10.48 | 11.10 | 10.48 | 10.58 | 1,770,633 | +0.48(+4.76%) |
Dec 05, 2008 | 9.489 | 10.11 | 9.336 | 10.10 | 0 | +0.47(+4.92%) |
Dec 04, 2008 | 10.02 | 10.47 | 9.405 | 9.622 | 1,998,631 | -0.56(-5.51%) |
Dec 03, 2008 | 9.794 | 10.38 | 9.535 | 10.18 | 3,067,170 | +0.26(+2.57%) |
Dec 02, 2008 | 10.82 | 10.93 | 9.722 | 9.927 | 2,754,882 | -0.69(-6.54%) |
Dec 01, 2008 | 10.95 | 11.12 | 10.56 | 10.62 | 2,698,485 | +0.03(+0.29%) |
Nov 28, 2008 | 10.13 | 10.59 | 10.05 | 10.59 | 586,375 | +0.25(+2.44%) |
Nov 26, 2008 | 10.08 | 10.35 | 9.798 | 10.34 | 1,306,606 | -0.01(-0.07%) |
Nov 25, 2008 | 10.50 | 10.65 | 9.943 | 10.35 | 2,326,205 | +0.26(+2.61%) |
Nov 24, 2008 | 9.584 | 10.34 | 8.928 | 10.08 | 2,062,288 | +0.81(+8.72%) |
Nov 21, 2008 | 9.275 | 9.645 | 8.524 | 9.275 | 3,670,070 | +0.16(+1.71%) |
Nov 20, 2008 | 10.32 | 10.43 | 9.016 | 9.119 | 3,823,778 | -1.60(-14.94%) |
Nov 19, 2008 | 11.19 | 11.41 | 10.64 | 10.72 | 1,954,316 | -0.79(-6.89%) |
Nov 18, 2008 | 11.27 | 11.58 | 11.08 | 11.51 | 1,554,686 | +0.24(+2.10%) |
Nov 17, 2008 | 11.58 | 11.66 | 11.26 | 11.28 | 2,188,109 | -0.37(-3.14%) |
Nov 14, 2008 | 12.17 | 12.49 | 11.64 | 11.64 | 0 | -0.74(-6.00%) |
Nov 13, 2008 | 11.78 | 12.40 | 11.19 | 12.39 | 2,190,694 | +0.88(+7.69%) |
Nov 12, 2008 | 11.93 | 12.02 | 11.38 | 11.50 | 1,163,386 | -0.68(-5.57%) |
Nov 11, 2008 | 12.48 | 12.51 | 12.13 | 12.18 | 890,013 | -0.35(-2.77%) |
Nov 10, 2008 | 12.83 | 12.88 | 12.47 | 12.53 | 912,744 | -0.05(-0.39%) |
Nov 07, 2008 | 12.97 | 13.11 | 12.51 | 12.58 | 1,322,841 | -0.14(-1.08%) |
Nov 06, 2008 | 12.89 | 13.11 | 12.51 | 12.72 | 1,534,318 | -0.19(-1.48%) |
Nov 05, 2008 | 13.31 | 13.48 | 12.89 | 12.91 | 1,148,312 | -0.50(-3.70%) |
Nov 04, 2008 | 12.91 | 13.42 | 12.83 | 13.40 | 870,595 | +0.77(+6.13%) |