Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.17 | 10.34 | 9.892 | 9.988 | 0 | -0.17(-1.68%) |
Jan 29, 2009 | 10.35 | 10.35 | 9.981 | 10.16 | 1,050,239 | -0.25(-2.42%) |
Jan 28, 2009 | 10.13 | 10.45 | 10.06 | 10.41 | 1,578,163 | +0.42(+4.23%) |
Jan 27, 2009 | 9.885 | 10.11 | 9.662 | 9.988 | 1,352,991 | +0.12(+1.20%) |
Jan 26, 2009 | 9.766 | 9.973 | 9.722 | 9.870 | 1,506,455 | +0.14(+1.45%) |
Jan 23, 2009 | 9.574 | 9.892 | 9.514 | 9.729 | 1,825,128 | -0.04(-0.38%) |
Jan 22, 2009 | 9.603 | 9.973 | 9.307 | 9.766 | 1,611,506 | -0.04(-0.38%) |
Jan 21, 2009 | 9.618 | 9.818 | 9.433 | 9.803 | 1,807,301 | +0.30(+3.12%) |
Jan 20, 2009 | 9.959 | 10.16 | 9.485 | 9.507 | 1,517,436 | -0.57(-5.66%) |
Jan 16, 2009 | 10.03 | 10.12 | 9.833 | 10.08 | 1,411,154 | +0.22(+2.25%) |
Jan 15, 2009 | 9.803 | 9.981 | 9.374 | 9.855 | 1,416,895 | +0.05(+0.53%) |
Jan 14, 2009 | 10.03 | 10.20 | 9.655 | 9.803 | 1,223,531 | -0.35(-3.43%) |
Jan 13, 2009 | 9.825 | 10.23 | 9.677 | 10.15 | 1,326,860 | +0.34(+3.47%) |
Jan 12, 2009 | 9.877 | 10.08 | 9.722 | 9.811 | 1,072,321 | -0.24(-2.43%) |
Jan 09, 2009 | 10.17 | 10.20 | 9.685 | 10.05 | 1,164,821 | -0.14(-1.38%) |
Jan 08, 2009 | 10.19 | 10.30 | 10.01 | 10.20 | 975,742 | +0.04(+0.44%) |
Jan 07, 2009 | 10.45 | 10.45 | 10.07 | 10.15 | 1,481,584 | -0.41(-3.86%) |
Jan 06, 2009 | 10.43 | 10.72 | 10.17 | 10.56 | 1,549,637 | +0.23(+2.22%) |
Jan 05, 2009 | 10.52 | 10.52 | 9.899 | 10.33 | 1,733,308 | -0.19(-1.83%) |
Jan 02, 2009 | 9.322 | 10.65 | 9.295 | 10.52 | 0 | +1.24(+13.32%) |
Jan 01, 2009 | 9.300 | 9.574 | 9.174 | 9.285 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.300 | 9.574 | 9.174 | 9.285 | 1,104,736 | -0.03(-0.32%) |
Dec 30, 2008 | 9.292 | 9.366 | 9.144 | 9.315 | 661,034 | +0.04(+0.40%) |
Dec 29, 2008 | 9.389 | 9.389 | 9.055 | 9.277 | 584,994 | -0.07(-0.79%) |
Dec 26, 2008 | 9.137 | 9.352 | 9.033 | 9.352 | 471,173 | +0.21(+2.27%) |
Dec 24, 2008 | 8.900 | 9.174 | 8.678 | 9.144 | 341,108 | +0.27(+3.09%) |
Dec 23, 2008 | 9.137 | 9.300 | 8.841 | 8.870 | 629,104 | -0.19(-2.04%) |
Dec 22, 2008 | 9.596 | 9.677 | 8.722 | 9.055 | 1,732,557 | -0.58(-6.07%) |
Dec 19, 2008 | 9.270 | 9.685 | 9.196 | 9.640 | 1,791,106 | +0.41(+4.41%) |
Dec 18, 2008 | 9.389 | 9.566 | 8.981 | 9.233 | 1,404,606 | -0.17(-1.81%) |
Dec 17, 2008 | 9.218 | 9.581 | 9.159 | 9.403 | 1,010,438 | +0.04(+0.47%) |
Dec 16, 2008 | 8.922 | 9.374 | 8.589 | 9.359 | 1,642,045 | +0.54(+6.13%) |
Dec 15, 2008 | 8.922 | 9.063 | 8.685 | 8.818 | 1,253,678 | -0.13(-1.41%) |
Dec 12, 2008 | 8.722 | 9.048 | 8.633 | 8.944 | 957,620 | +0.02(+0.25%) |
Dec 11, 2008 | 8.989 | 9.174 | 8.848 | 8.922 | 1,476,067 | -0.11(-1.23%) |
Dec 10, 2008 | 9.315 | 9.403 | 8.537 | 9.033 | 2,959,777 | -0.27(-2.87%) |
Dec 09, 2008 | 9.048 | 9.714 | 9.011 | 9.300 | 2,037,797 | +0.11(+1.21%) |
Dec 08, 2008 | 9.292 | 9.655 | 9.055 | 9.189 | 2,367,131 | +0.12(+1.31%) |
Dec 05, 2008 | 8.085 | 9.085 | 8.034 | 9.070 | 2,186,619 | +0.92(+11.26%) |
Dec 04, 2008 | 8.322 | 8.622 | 7.930 | 8.152 | 1,653,870 | -0.30(-3.59%) |
Dec 03, 2008 | 8.256 | 8.515 | 8.108 | 8.456 | 2,033,633 | +0.24(+2.88%) |
Dec 02, 2008 | 7.597 | 8.359 | 7.493 | 8.219 | 1,955,540 | +0.76(+10.23%) |
Dec 01, 2008 | 8.211 | 8.233 | 7.456 | 7.456 | 1,483,576 | -0.98(-11.67%) |
Nov 28, 2008 | 8.278 | 8.441 | 8.167 | 8.441 | 393,304 | +0.16(+1.97%) |
Nov 26, 2008 | 7.900 | 8.315 | 7.841 | 8.278 | 1,143,041 | +0.19(+2.29%) |
Nov 25, 2008 | 7.649 | 8.093 | 7.404 | 8.093 | 1,314,630 | +0.53(+7.05%) |
Nov 24, 2008 | 7.597 | 7.774 | 7.404 | 7.560 | 1,660,483 | +0.06(+0.79%) |
Nov 21, 2008 | 7.471 | 7.545 | 6.819 | 7.500 | 1,653,871 | +0.30(+4.22%) |
Nov 20, 2008 | 7.856 | 7.856 | 7.197 | 7.197 | 1,339,675 | -0.74(-9.33%) |
Nov 19, 2008 | 8.145 | 8.278 | 7.900 | 7.937 | 1,893,335 | -0.15(-1.83%) |
Nov 18, 2008 | 8.226 | 8.426 | 7.878 | 8.085 | 1,817,232 | -0.10(-1.18%) |
Nov 17, 2008 | 8.174 | 8.463 | 8.100 | 8.182 | 1,371,218 | -0.04(-0.45%) |
Nov 14, 2008 | 8.885 | 9.092 | 8.152 | 8.219 | 2,180,516 | -0.79(-8.79%) |
Nov 13, 2008 | 8.618 | 9.018 | 7.945 | 9.011 | 1,414,381 | +0.41(+4.82%) |
Nov 12, 2008 | 9.063 | 9.070 | 8.552 | 8.596 | 1,136,538 | -0.56(-6.14%) |
Nov 11, 2008 | 9.492 | 9.588 | 8.996 | 9.159 | 1,065,302 | -0.44(-4.63%) |
Nov 10, 2008 | 9.648 | 9.892 | 9.485 | 9.603 | 895,620 | +0.11(+1.17%) |
Nov 07, 2008 | 9.448 | 9.774 | 9.233 | 9.492 | 1,333,024 | +0.02(+0.23%) |
Nov 06, 2008 | 8.900 | 10.34 | 8.885 | 9.470 | 2,008,996 | +0.59(+6.67%) |
Nov 05, 2008 | 9.107 | 9.381 | 8.855 | 8.878 | 1,335,655 | -0.45(-4.84%) |
Nov 04, 2008 | 9.307 | 9.426 | 9.115 | 9.329 | 1,657,281 | +0.19(+2.02%) |