Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.230 | 9.310 | 8.980 | 9.120 | 0 | +0.04(+0.44%) |
Jan 29, 2009 | 10.45 | 10.45 | 8.500 | 9.080 | 384,884 | -1.54(-14.50%) |
Jan 28, 2009 | 9.410 | 10.75 | 9.340 | 10.62 | 297,179 | +1.40(+15.18%) |
Jan 27, 2009 | 9.530 | 9.750 | 9.170 | 9.220 | 211,656 | -0.30(-3.15%) |
Jan 26, 2009 | 10.26 | 10.70 | 9.410 | 9.520 | 167,484 | -0.67(-6.58%) |
Jan 23, 2009 | 9.310 | 10.30 | 9.150 | 10.19 | 255,101 | +0.48(+4.94%) |
Jan 22, 2009 | 10.01 | 10.25 | 9.240 | 9.710 | 182,219 | -0.57(-5.54%) |
Jan 21, 2009 | 9.330 | 10.28 | 9.010 | 10.28 | 305,186 | +1.12(+12.23%) |
Jan 20, 2009 | 10.01 | 10.03 | 9.070 | 9.160 | 218,238 | -0.97(-9.58%) |
Jan 16, 2009 | 11.44 | 11.44 | 10.00 | 10.13 | 231,768 | -1.11(-9.88%) |
Jan 15, 2009 | 10.61 | 11.28 | 10.22 | 11.24 | 228,966 | +0.71(+6.74%) |
Jan 14, 2009 | 10.54 | 10.86 | 10.34 | 10.53 | 234,904 | -0.06(-0.57%) |
Jan 13, 2009 | 10.82 | 11.09 | 10.43 | 10.59 | 157,025 | -0.16(-1.49%) |
Jan 12, 2009 | 11.12 | 11.17 | 10.69 | 10.75 | 182,455 | -0.42(-3.76%) |
Jan 09, 2009 | 12.76 | 13.22 | 11.05 | 11.17 | 519,625 | -1.17(-9.48%) |
Jan 08, 2009 | 11.47 | 12.45 | 11.04 | 12.34 | 365,883 | +0.86(+7.49%) |
Jan 07, 2009 | 11.69 | 11.70 | 11.20 | 11.48 | 405,764 | -0.43(-3.61%) |
Jan 06, 2009 | 10.64 | 12.24 | 10.56 | 11.91 | 253,347 | +1.36(+12.89%) |
Jan 05, 2009 | 10.84 | 10.95 | 10.18 | 10.55 | 162,739 | -0.21(-1.95%) |
Jan 02, 2009 | 10.50 | 10.94 | 10.34 | 10.76 | 0 | +0.37(+3.56%) |
Jan 01, 2009 | 10.25 | 10.52 | 10.00 | 10.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.25 | 10.52 | 10.00 | 10.39 | 194,435 | +0.32(+3.18%) |
Dec 30, 2008 | 9.130 | 10.07 | 9.010 | 10.07 | 230,739 | +1.00(+11.03%) |
Dec 29, 2008 | 8.950 | 9.250 | 8.850 | 9.070 | 292,610 | +0.06(+0.67%) |
Dec 26, 2008 | 9.070 | 9.190 | 8.930 | 9.010 | 113,532 | -0.06(-0.66%) |
Dec 24, 2008 | 9.040 | 9.130 | 8.940 | 9.070 | 71,259 | +0.02(+0.22%) |
Dec 23, 2008 | 9.100 | 9.400 | 8.990 | 9.050 | 102,535 | -0.02(-0.22%) |
Dec 22, 2008 | 9.530 | 9.570 | 8.790 | 9.070 | 215,738 | -0.38(-4.02%) |
Dec 19, 2008 | 9.670 | 9.750 | 9.230 | 9.450 | 285,054 | -0.09(-0.94%) |
Dec 18, 2008 | 9.920 | 10.17 | 9.090 | 9.540 | 220,164 | -0.42(-4.22%) |
Dec 17, 2008 | 9.120 | 10.29 | 9.000 | 9.960 | 283,871 | +0.78(+8.50%) |
Dec 16, 2008 | 8.300 | 9.210 | 8.250 | 9.180 | 281,132 | +1.16(+14.46%) |
Dec 15, 2008 | 8.580 | 8.770 | 7.870 | 8.020 | 120,103 | -0.53(-6.20%) |
Dec 12, 2008 | 8.030 | 8.800 | 7.750 | 8.550 | 164,341 | +0.30(+3.64%) |
Dec 11, 2008 | 8.330 | 8.660 | 7.960 | 8.250 | 216,810 | -0.23(-2.71%) |
Dec 10, 2008 | 8.220 | 8.710 | 8.220 | 8.480 | 183,799 | +0.39(+4.82%) |
Dec 09, 2008 | 7.770 | 8.430 | 7.700 | 8.090 | 507,502 | +0.15(+1.89%) |
Dec 08, 2008 | 7.550 | 8.200 | 7.290 | 7.940 | 396,363 | +0.86(+12.15%) |
Dec 05, 2008 | 6.920 | 7.200 | 6.560 | 7.080 | 380,526 | +0.02(+0.28%) |
Dec 04, 2008 | 7.600 | 7.720 | 7.000 | 7.060 | 253,748 | -0.77(-9.83%) |
Dec 03, 2008 | 7.730 | 8.200 | 7.500 | 7.830 | 276,183 | -0.23(-2.85%) |
Dec 02, 2008 | 7.880 | 8.300 | 7.700 | 8.060 | 353,440 | +0.37(+4.81%) |
Dec 01, 2008 | 9.050 | 9.190 | 7.590 | 7.690 | 242,392 | -1.87(-19.56%) |
Nov 28, 2008 | 9.290 | 9.670 | 9.260 | 9.560 | 86,629 | +0.12(+1.27%) |
Nov 26, 2008 | 8.770 | 9.440 | 8.120 | 9.440 | 241,468 | +0.56(+6.31%) |
Nov 25, 2008 | 8.940 | 9.100 | 8.500 | 8.880 | 1,007,297 | +0.02(+0.23%) |
Nov 24, 2008 | 8.310 | 9.050 | 8.280 | 8.860 | 440,056 | +0.57(+6.88%) |
Nov 21, 2008 | 7.230 | 8.320 | 6.940 | 8.290 | 449,021 | +1.23(+17.42%) |
Nov 20, 2008 | 7.060 | 7.590 | 6.820 | 7.060 | 277,354 | -0.11(-1.53%) |
Nov 19, 2008 | 7.230 | 7.470 | 6.990 | 7.170 | 327,615 | -0.10(-1.38%) |
Nov 18, 2008 | 6.900 | 7.280 | 6.850 | 7.270 | 246,463 | +0.36(+5.21%) |
Nov 17, 2008 | 6.700 | 7.170 | 6.600 | 6.910 | 274,655 | +0.07(+1.02%) |
Nov 14, 2008 | 7.100 | 7.340 | 6.840 | 6.840 | 266,648 | -0.76(-10.00%) |
Nov 13, 2008 | 6.640 | 7.600 | 6.480 | 7.600 | 468,753 | +0.99(+14.98%) |
Nov 12, 2008 | 7.030 | 7.130 | 6.580 | 6.610 | 434,082 | -0.51(-7.16%) |
Nov 11, 2008 | 7.580 | 8.070 | 7.040 | 7.120 | 420,132 | -1.03(-12.64%) |
Nov 10, 2008 | 8.220 | 8.490 | 8.090 | 8.150 | 293,527 | +0.11(+1.37%) |
Nov 07, 2008 | 7.680 | 8.040 | 7.390 | 8.040 | 278,637 | +0.30(+3.88%) |
Nov 06, 2008 | 8.420 | 8.430 | 7.280 | 7.740 | 591,834 | -0.96(-11.03%) |
Nov 05, 2008 | 9.210 | 9.550 | 8.650 | 8.700 | 516,138 | -0.77(-8.13%) |
Nov 04, 2008 | 9.500 | 9.990 | 9.000 | 9.470 | 624,225 | +0.26(+2.82%) |