Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.911 | 9.967 | 9.714 | 9.764 | 0 | -0.02(-0.18%) |
Jan 29, 2009 | 10.07 | 10.07 | 9.700 | 9.782 | 2,933,525 | -0.44(-4.26%) |
Jan 28, 2009 | 10.19 | 10.25 | 10.06 | 10.22 | 975,022 | +0.23(+2.30%) |
Jan 27, 2009 | 9.952 | 10.05 | 9.823 | 9.988 | 403,186 | +0.14(+1.43%) |
Jan 26, 2009 | 9.811 | 9.947 | 9.706 | 9.847 | 667,602 | +0.04(+0.42%) |
Jan 23, 2009 | 9.664 | 9.876 | 9.570 | 9.805 | 257,814 | +0.00(+0.00%) |
Jan 22, 2009 | 9.847 | 9.896 | 9.701 | 9.805 | 559,162 | -0.24(-2.34%) |
Jan 21, 2009 | 9.829 | 10.05 | 9.764 | 10.04 | 683,306 | +0.46(+4.85%) |
Jan 20, 2009 | 9.958 | 9.994 | 9.547 | 9.576 | 646,612 | -0.61(-6.00%) |
Jan 16, 2009 | 10.29 | 10.31 | 10.01 | 10.19 | 243,906 | +0.11(+1.11%) |
Jan 15, 2009 | 10.06 | 10.17 | 9.852 | 10.08 | 337,719 | +0.14(+1.36%) |
Jan 14, 2009 | 10.22 | 10.22 | 9.876 | 9.941 | 227,204 | -0.27(-2.65%) |
Jan 13, 2009 | 10.31 | 10.31 | 10.10 | 10.21 | 177,116 | -0.15(-1.47%) |
Jan 12, 2009 | 10.65 | 10.65 | 10.33 | 10.36 | 2,724,071 | -0.32(-2.97%) |
Jan 09, 2009 | 10.79 | 10.80 | 10.62 | 10.68 | 133,967 | -0.22(-2.00%) |
Jan 08, 2009 | 10.72 | 10.90 | 10.70 | 10.90 | 180,553 | +0.14(+1.26%) |
Jan 07, 2009 | 10.89 | 10.95 | 10.70 | 10.76 | 177,708 | -0.17(-1.56%) |
Jan 06, 2009 | 10.82 | 10.99 | 10.82 | 10.93 | 167,751 | +0.11(+0.98%) |
Jan 05, 2009 | 10.86 | 10.93 | 10.81 | 10.83 | 181,001 | -0.33(-2.95%) |
Jan 02, 2009 | 10.82 | 11.16 | 10.82 | 11.16 | 0 | +0.21(+1.94%) |
Jan 01, 2009 | 10.72 | 11.09 | 10.72 | 10.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.72 | 11.09 | 10.72 | 10.95 | 769,674 | +0.06(+0.59%) |
Dec 30, 2008 | 10.62 | 10.88 | 10.59 | 10.88 | 377,666 | +0.29(+2.78%) |
Dec 29, 2008 | 10.57 | 10.67 | 10.46 | 10.59 | 608,337 | +0.16(+1.52%) |
Dec 26, 2008 | 10.42 | 10.43 | 10.24 | 10.43 | 229,172 | -0.01(-0.11%) |
Dec 24, 2008 | 10.06 | 10.44 | 10.03 | 10.44 | 236,365 | +0.25(+2.42%) |
Dec 23, 2008 | 10.28 | 10.28 | 10.13 | 10.19 | 463,690 | -0.02(-0.23%) |
Dec 22, 2008 | 10.37 | 10.37 | 9.835 | 10.22 | 492,544 | +0.38(+3.89%) |
Dec 19, 2008 | 10.32 | 10.70 | 9.835 | 9.835 | 1,181,820 | -0.86(-8.03%) |
Dec 18, 2008 | 10.89 | 10.96 | 10.51 | 10.69 | 534,391 | -0.22(-2.05%) |
Dec 17, 2008 | 10.72 | 10.94 | 10.69 | 10.92 | 450,376 | -0.01(-0.05%) |
Dec 16, 2008 | 10.45 | 10.93 | 10.40 | 10.92 | 842,692 | +0.49(+4.74%) |
Dec 15, 2008 | 10.57 | 10.57 | 10.23 | 10.43 | 1,731,025 | -0.02(-0.22%) |
Dec 12, 2008 | 10.34 | 10.45 | 10.22 | 10.45 | 972,174 | +0.24(+2.36%) |
Dec 11, 2008 | 10.25 | 10.64 | 10.06 | 10.21 | 2,817,193 | -0.21(-1.97%) |
Dec 10, 2008 | 10.24 | 10.59 | 10.21 | 10.42 | 1,271,750 | +0.28(+2.78%) |
Dec 09, 2008 | 10.11 | 10.25 | 10.02 | 10.13 | 422,379 | -0.16(-1.54%) |
Dec 08, 2008 | 10.17 | 10.47 | 10.03 | 10.29 | 1,308,337 | +0.42(+4.23%) |
Dec 05, 2008 | 9.547 | 9.958 | 9.393 | 9.876 | 1,064,363 | +0.19(+1.94%) |
Dec 04, 2008 | 9.753 | 9.941 | 9.560 | 9.688 | 562,641 | -0.35(-3.51%) |
Dec 03, 2008 | 9.729 | 10.06 | 9.600 | 10.04 | 819,708 | +0.04(+0.41%) |
Dec 02, 2008 | 9.800 | 10.04 | 9.639 | 9.999 | 750,222 | +0.47(+4.94%) |
Dec 01, 2008 | 9.820 | 9.820 | 9.441 | 9.529 | 269,840 | -0.67(-6.57%) |
Nov 28, 2008 | 10.04 | 10.20 | 9.888 | 10.20 | 132,715 | +0.14(+1.34%) |
Nov 26, 2008 | 9.635 | 10.23 | 9.635 | 10.06 | 479,048 | +0.07(+0.71%) |
Nov 25, 2008 | 9.982 | 10.11 | 9.670 | 9.994 | 311,228 | +0.01(+0.12%) |
Nov 24, 2008 | 9.823 | 10.13 | 9.582 | 9.982 | 208,256 | +0.42(+4.36%) |
Nov 21, 2008 | 9.388 | 9.576 | 9.047 | 9.564 | 515,541 | +0.71(+8.03%) |
Nov 20, 2008 | 9.494 | 9.500 | 8.365 | 8.853 | 499,129 | -0.61(-6.46%) |
Nov 19, 2008 | 9.706 | 10.07 | 9.400 | 9.465 | 344,554 | -0.58(-5.74%) |
Nov 18, 2008 | 9.829 | 10.04 | 9.717 | 10.04 | 322,702 | -0.08(-0.76%) |
Nov 17, 2008 | 10.16 | 10.55 | 9.982 | 10.12 | 307,446 | -0.23(-2.22%) |
Nov 14, 2008 | 10.37 | 10.69 | 10.06 | 10.35 | 714,516 | -0.54(-4.97%) |
Nov 13, 2008 | 10.30 | 10.89 | 9.811 | 10.89 | 736,780 | +0.68(+6.62%) |
Nov 12, 2008 | 10.32 | 10.50 | 10.15 | 10.21 | 882,133 | -0.34(-3.18%) |
Nov 11, 2008 | 10.65 | 11.04 | 10.39 | 10.55 | 1,442,046 | -0.35(-3.24%) |
Nov 10, 2008 | 11.09 | 11.10 | 10.63 | 10.90 | 760,718 | +0.02(+0.22%) |
Nov 07, 2008 | 10.88 | 11.09 | 10.51 | 10.88 | 1,302,943 | +0.51(+4.88%) |
Nov 06, 2008 | 10.70 | 11.02 | 10.32 | 10.37 | 554,360 | -0.64(-5.82%) |
Nov 05, 2008 | 11.90 | 11.90 | 11.01 | 11.01 | 370,116 | -0.48(-4.18%) |
Nov 04, 2008 | 11.30 | 11.90 | 11.19 | 11.49 | 370,356 | +0.72(+6.69%) |