Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.819 | 9.858 | 9.613 | 9.819 | 0 | +0.17(+1.74%) |
Jan 29, 2009 | 9.735 | 9.825 | 9.606 | 9.651 | 947,772 | -0.36(-3.60%) |
Jan 28, 2009 | 9.999 | 10.11 | 9.928 | 10.01 | 382,951 | +0.14(+1.37%) |
Jan 27, 2009 | 9.761 | 9.963 | 9.709 | 9.877 | 198,999 | +0.12(+1.19%) |
Jan 26, 2009 | 9.639 | 9.890 | 9.568 | 9.761 | 474,156 | -0.09(-0.92%) |
Jan 23, 2009 | 9.677 | 9.974 | 9.555 | 9.851 | 383,892 | -0.34(-3.35%) |
Jan 22, 2009 | 9.767 | 10.31 | 9.722 | 10.19 | 775,740 | -1.07(-9.50%) |
Jan 21, 2009 | 10.89 | 11.28 | 10.79 | 11.26 | 324,625 | +0.64(+6.07%) |
Jan 20, 2009 | 10.84 | 10.92 | 10.62 | 10.62 | 573,092 | -1.12(-9.55%) |
Jan 16, 2009 | 12.00 | 12.00 | 11.50 | 11.74 | 196,196 | -0.03(-0.22%) |
Jan 15, 2009 | 11.69 | 11.82 | 11.43 | 11.76 | 405,843 | -0.20(-1.67%) |
Jan 14, 2009 | 12.07 | 12.09 | 11.87 | 11.96 | 268,940 | -0.28(-2.31%) |
Jan 13, 2009 | 12.34 | 12.45 | 12.18 | 12.25 | 535,560 | -0.61(-4.76%) |
Jan 12, 2009 | 13.02 | 13.02 | 12.76 | 12.86 | 308,990 | -0.52(-3.85%) |
Jan 09, 2009 | 13.56 | 13.59 | 13.34 | 13.38 | 171,867 | -0.15(-1.10%) |
Jan 08, 2009 | 13.48 | 13.54 | 13.31 | 13.52 | 336,720 | -0.09(-0.66%) |
Jan 07, 2009 | 13.48 | 13.83 | 13.47 | 13.61 | 253,838 | -0.12(-0.84%) |
Jan 06, 2009 | 13.38 | 13.87 | 13.34 | 13.73 | 249,421 | +0.37(+2.80%) |
Jan 05, 2009 | 13.16 | 13.41 | 13.09 | 13.36 | 400,308 | +0.01(+0.10%) |
Jan 02, 2009 | 13.00 | 13.39 | 12.93 | 13.34 | 0 | +0.47(+3.65%) |
Jan 01, 2009 | 12.69 | 12.95 | 12.66 | 12.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.69 | 12.95 | 12.66 | 12.87 | 380,538 | +0.02(+0.15%) |
Dec 30, 2008 | 12.60 | 12.87 | 12.59 | 12.85 | 270,207 | +0.39(+3.10%) |
Dec 29, 2008 | 12.45 | 12.59 | 12.34 | 12.47 | 360,593 | -0.12(-0.97%) |
Dec 26, 2008 | 12.88 | 12.97 | 12.50 | 12.59 | 397,187 | -0.42(-3.22%) |
Dec 24, 2008 | 13.18 | 13.23 | 12.97 | 13.01 | 187,995 | -0.21(-1.61%) |
Dec 23, 2008 | 13.38 | 13.42 | 13.14 | 13.22 | 210,727 | -0.12(-0.92%) |
Dec 22, 2008 | 13.43 | 13.46 | 13.21 | 13.34 | 463,206 | -0.14(-1.00%) |
Dec 19, 2008 | 13.67 | 13.78 | 13.36 | 13.48 | 496,458 | -0.09(-0.66%) |
Dec 18, 2008 | 13.90 | 14.10 | 13.42 | 13.57 | 601,647 | -0.46(-3.26%) |
Dec 17, 2008 | 14.01 | 14.17 | 13.84 | 14.03 | 490,790 | -0.28(-1.98%) |
Dec 16, 2008 | 13.70 | 14.31 | 13.48 | 14.31 | 770,403 | +0.77(+5.71%) |
Dec 15, 2008 | 13.59 | 13.70 | 13.36 | 13.54 | 322,886 | +0.17(+1.30%) |
Dec 12, 2008 | 13.29 | 13.52 | 13.04 | 13.36 | 417,874 | +0.18(+1.37%) |
Dec 11, 2008 | 13.44 | 13.61 | 13.10 | 13.18 | 416,154 | -0.23(-1.68%) |
Dec 10, 2008 | 13.36 | 13.57 | 13.25 | 13.41 | 494,169 | -0.11(-0.81%) |
Dec 09, 2008 | 13.53 | 14.01 | 13.47 | 13.52 | 1,746,692 | -0.09(-0.66%) |
Dec 08, 2008 | 13.35 | 13.79 | 13.28 | 13.61 | 545,320 | +0.24(+1.83%) |
Dec 05, 2008 | 12.89 | 13.43 | 12.57 | 13.36 | 580,503 | +1.00(+8.08%) |
Dec 04, 2008 | 12.62 | 12.78 | 12.24 | 12.36 | 483,180 | -1.02(-7.61%) |
Dec 03, 2008 | 13.08 | 13.39 | 12.90 | 13.38 | 357,790 | +0.10(+0.73%) |
Dec 02, 2008 | 13.06 | 13.36 | 12.91 | 13.29 | 316,369 | +0.80(+6.40%) |
Dec 01, 2008 | 13.00 | 13.04 | 12.45 | 12.49 | 358,825 | -0.86(-6.42%) |
Nov 28, 2008 | 13.08 | 13.41 | 12.94 | 13.34 | 141,213 | -0.19(-1.43%) |
Nov 26, 2008 | 13.16 | 13.56 | 13.11 | 13.54 | 434,096 | +0.62(+4.79%) |
Nov 25, 2008 | 12.96 | 13.00 | 12.58 | 12.92 | 742,539 | -0.15(-1.18%) |
Nov 24, 2008 | 12.46 | 13.36 | 12.42 | 13.07 | 582,871 | +1.01(+8.39%) |
Nov 21, 2008 | 12.02 | 12.07 | 11.35 | 12.06 | 432,772 | +0.49(+4.23%) |
Nov 20, 2008 | 12.29 | 12.32 | 11.46 | 11.57 | 679,892 | -0.21(-1.75%) |
Nov 19, 2008 | 12.29 | 12.58 | 11.76 | 11.78 | 927,472 | +0.15(+1.27%) |
Nov 18, 2008 | 11.43 | 11.83 | 11.38 | 11.63 | 451,362 | +0.09(+0.78%) |
Nov 17, 2008 | 11.85 | 11.93 | 11.53 | 11.54 | 397,584 | -0.38(-3.19%) |
Nov 14, 2008 | 12.09 | 12.44 | 11.80 | 11.92 | 330,970 | -0.31(-2.53%) |
Nov 13, 2008 | 11.96 | 12.24 | 11.24 | 12.23 | 1,036,324 | +1.29(+11.78%) |
Nov 12, 2008 | 11.18 | 11.26 | 10.68 | 10.94 | 580,442 | -0.08(-0.76%) |
Nov 11, 2008 | 11.13 | 11.25 | 10.86 | 11.02 | 228,294 | -0.19(-1.67%) |
Nov 10, 2008 | 11.24 | 11.39 | 10.99 | 11.21 | 481,814 | -0.58(-4.92%) |
Nov 07, 2008 | 11.67 | 11.96 | 11.51 | 11.79 | 427,073 | +0.38(+3.33%) |
Nov 06, 2008 | 12.13 | 12.31 | 11.33 | 11.41 | 483,551 | -1.19(-9.41%) |
Nov 05, 2008 | 12.91 | 13.36 | 12.60 | 12.60 | 403,961 | -0.30(-2.35%) |
Nov 04, 2008 | 12.42 | 13.00 | 12.37 | 12.90 | 600,326 | +0.91(+7.58%) |