Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.65 | 10.73 | 9.555 | 9.555 | 43,624 | -0.96(-9.09%) |
Jan 29, 2009 | 10.58 | 10.75 | 10.51 | 10.51 | 53,683 | -0.18(-1.68%) |
Jan 28, 2009 | 10.72 | 10.75 | 10.47 | 10.69 | 29,483 | +0.17(+1.64%) |
Jan 27, 2009 | 10.32 | 10.53 | 9.813 | 10.52 | 29,644 | +0.20(+1.97%) |
Jan 26, 2009 | 10.28 | 10.48 | 9.743 | 10.31 | 34,015 | +0.08(+0.76%) |
Jan 23, 2009 | 9.578 | 10.28 | 9.578 | 10.24 | 55,961 | +0.04(+0.38%) |
Jan 22, 2009 | 10.37 | 10.46 | 9.719 | 10.20 | 33,957 | -0.38(-3.56%) |
Jan 21, 2009 | 10.31 | 10.92 | 10.25 | 10.57 | 73,344 | +0.44(+4.33%) |
Jan 20, 2009 | 10.25 | 10.79 | 10.08 | 10.13 | 38,973 | -0.30(-2.85%) |
Jan 16, 2009 | 10.73 | 11.04 | 10.39 | 10.43 | 93,108 | -0.31(-2.92%) |
Jan 15, 2009 | 10.42 | 10.75 | 10.13 | 10.75 | 112,992 | +0.27(+2.54%) |
Jan 14, 2009 | 10.52 | 10.72 | 10.43 | 10.48 | 51,661 | -0.22(-2.05%) |
Jan 13, 2009 | 10.56 | 10.93 | 10.30 | 10.70 | 147,191 | +0.11(+1.04%) |
Jan 12, 2009 | 10.35 | 10.59 | 10.22 | 10.59 | 77,620 | +0.23(+2.27%) |
Jan 09, 2009 | 10.52 | 10.56 | 10.24 | 10.35 | 52,257 | -0.14(-1.34%) |
Jan 08, 2009 | 10.05 | 10.57 | 9.946 | 10.49 | 94,515 | +0.44(+4.36%) |
Jan 07, 2009 | 9.790 | 10.10 | 9.398 | 10.06 | 128,603 | +0.87(+9.46%) |
Jan 06, 2009 | 9.539 | 9.555 | 9.007 | 9.187 | 24,572 | -0.16(-1.76%) |
Jan 05, 2009 | 9.179 | 9.406 | 9.163 | 9.351 | 38,720 | +0.15(+1.62%) |
Jan 02, 2009 | 9.038 | 9.328 | 9.007 | 9.202 | 21,576 | +0.20(+2.17%) |
Dec 31, 2008 | 9.132 | 9.226 | 8.850 | 9.007 | 39,953 | +0.02(+0.17%) |
Dec 30, 2008 | 8.826 | 9.390 | 8.748 | 8.991 | 15,742 | +0.25(+2.87%) |
Dec 29, 2008 | 8.967 | 8.975 | 8.419 | 8.740 | 35,655 | -0.22(-2.45%) |
Dec 26, 2008 | 9.367 | 9.398 | 8.685 | 8.960 | 31,103 | -0.18(-1.97%) |
Dec 24, 2008 | 9.383 | 9.383 | 9.007 | 9.140 | 16,490 | +0.16(+1.83%) |
Dec 23, 2008 | 9.054 | 9.390 | 8.842 | 8.975 | 20,066 | -0.03(-0.35%) |
Dec 22, 2008 | 8.960 | 9.007 | 8.490 | 9.007 | 29,472 | +0.05(+0.52%) |
Dec 19, 2008 | 8.897 | 8.991 | 8.592 | 8.960 | 151,678 | +0.36(+4.19%) |
Dec 18, 2008 | 7.855 | 8.709 | 7.855 | 8.599 | 52,611 | +0.54(+6.71%) |
Dec 17, 2008 | 7.613 | 8.208 | 7.581 | 8.059 | 40,326 | +0.36(+4.68%) |
Dec 16, 2008 | 7.472 | 7.761 | 7.174 | 7.699 | 41,798 | +0.38(+5.13%) |
Dec 15, 2008 | 7.338 | 7.573 | 7.229 | 7.323 | 25,536 | +0.20(+2.86%) |
Dec 12, 2008 | 6.743 | 7.385 | 6.665 | 7.119 | 21,798 | +0.27(+3.89%) |
Dec 11, 2008 | 6.876 | 7.378 | 6.853 | 6.853 | 26,437 | +0.16(+2.34%) |
Dec 10, 2008 | 6.892 | 7.041 | 6.649 | 6.696 | 14,665 | -0.10(-1.50%) |
Dec 09, 2008 | 6.837 | 7.448 | 6.649 | 6.798 | 35,086 | -0.10(-1.48%) |
Dec 08, 2008 | 6.657 | 7.088 | 6.414 | 6.900 | 70,451 | +0.40(+6.14%) |
Dec 05, 2008 | 5.843 | 6.657 | 5.803 | 6.500 | 29,874 | +0.20(+3.11%) |
Dec 04, 2008 | 6.359 | 6.986 | 6.289 | 6.305 | 69,135 | -0.85(-11.93%) |
Dec 03, 2008 | 6.806 | 7.158 | 6.117 | 7.158 | 45,810 | +0.90(+14.39%) |
Dec 02, 2008 | 5.811 | 6.265 | 5.709 | 6.258 | 30,968 | +0.56(+9.75%) |
Dec 01, 2008 | 6.775 | 6.775 | 5.694 | 5.702 | 37,490 | -1.21(-17.46%) |
Nov 28, 2008 | 6.540 | 6.908 | 6.540 | 6.908 | 11,688 | +0.27(+4.13%) |
Nov 26, 2008 | 6.164 | 6.696 | 5.576 | 6.634 | 32,736 | +0.32(+5.09%) |
Nov 25, 2008 | 6.297 | 6.430 | 5.302 | 6.312 | 27,007 | +0.09(+1.51%) |
Nov 24, 2008 | 6.305 | 6.641 | 5.091 | 6.218 | 50,625 | -0.05(-0.75%) |
Nov 21, 2008 | 5.153 | 6.305 | 4.973 | 6.265 | 100,082 | +1.18(+23.27%) |
Nov 20, 2008 | 5.020 | 5.286 | 4.699 | 5.083 | 119,790 | +0.09(+1.88%) |
Nov 19, 2008 | 5.271 | 5.482 | 4.973 | 4.989 | 134,612 | -0.49(-9.00%) |
Nov 18, 2008 | 5.239 | 5.576 | 5.091 | 5.482 | 167,293 | +0.21(+4.01%) |
Nov 17, 2008 | 5.490 | 5.811 | 5.185 | 5.271 | 106,846 | -0.21(-3.86%) |
Nov 14, 2008 | 6.093 | 6.187 | 5.482 | 5.482 | 154,551 | -0.62(-10.14%) |
Nov 13, 2008 | 6.109 | 6.383 | 5.490 | 6.101 | 205,673 | +0.07(+1.17%) |
Nov 12, 2008 | 6.375 | 6.422 | 6.030 | 6.030 | 110,841 | -0.41(-6.33%) |
Nov 11, 2008 | 6.853 | 7.049 | 6.430 | 6.438 | 105,228 | -0.40(-5.84%) |
Nov 10, 2008 | 7.315 | 8.020 | 6.837 | 6.837 | 48,559 | -0.33(-4.59%) |
Nov 07, 2008 | 7.495 | 7.746 | 7.088 | 7.166 | 20,890 | -0.27(-3.58%) |
Nov 06, 2008 | 7.863 | 7.926 | 7.432 | 7.432 | 42,554 | -0.50(-6.32%) |
Nov 05, 2008 | 8.247 | 8.388 | 7.832 | 7.934 | 36,753 | -0.41(-4.88%) |
Nov 04, 2008 | 8.552 | 8.552 | 7.871 | 8.341 | 23,507 | +0.09(+1.14%) |