Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.707 | 9.819 | 8.811 | 8.895 | 172,175 | -0.71(-7.39%) |
Jan 29, 2009 | 10.68 | 10.82 | 9.511 | 9.604 | 98,448 | -1.41(-12.80%) |
Jan 28, 2009 | 10.62 | 11.03 | 10.62 | 11.01 | 53,526 | +0.57(+5.45%) |
Jan 27, 2009 | 10.17 | 10.91 | 10.04 | 10.44 | 71,855 | +0.28(+2.75%) |
Jan 26, 2009 | 10.07 | 10.79 | 9.772 | 10.16 | 46,616 | +0.08(+0.83%) |
Jan 23, 2009 | 10.16 | 10.57 | 9.772 | 10.08 | 97,295 | -0.40(-3.83%) |
Jan 22, 2009 | 10.29 | 10.73 | 9.887 | 10.48 | 129,002 | -0.09(-0.88%) |
Jan 21, 2009 | 9.716 | 10.58 | 9.652 | 10.57 | 192,065 | +1.05(+11.08%) |
Jan 20, 2009 | 10.23 | 10.23 | 9.380 | 9.520 | 199,959 | -0.91(-8.68%) |
Jan 16, 2009 | 10.46 | 10.63 | 9.894 | 10.43 | 84,488 | +0.06(+0.54%) |
Jan 15, 2009 | 10.22 | 10.42 | 9.679 | 10.37 | 134,468 | +0.17(+1.65%) |
Jan 14, 2009 | 10.58 | 10.75 | 10.08 | 10.20 | 311,989 | -0.61(-5.61%) |
Jan 13, 2009 | 10.56 | 10.85 | 10.55 | 10.81 | 67,530 | +0.24(+2.30%) |
Jan 12, 2009 | 10.53 | 10.88 | 10.42 | 10.57 | 146,859 | +0.05(+0.44%) |
Jan 09, 2009 | 11.02 | 11.28 | 10.43 | 10.52 | 79,322 | -0.55(-4.97%) |
Jan 08, 2009 | 11.24 | 11.47 | 10.83 | 11.07 | 174,568 | -0.06(-0.50%) |
Jan 07, 2009 | 11.92 | 12.12 | 11.02 | 11.13 | 143,103 | -1.04(-8.52%) |
Jan 06, 2009 | 12.57 | 12.59 | 11.78 | 12.16 | 123,567 | -0.24(-1.96%) |
Jan 05, 2009 | 13.08 | 13.18 | 11.85 | 12.40 | 205,765 | -0.62(-4.73%) |
Jan 02, 2009 | 13.78 | 14.00 | 13.00 | 13.02 | 154,156 | -0.72(-5.23%) |
Dec 31, 2008 | 13.03 | 13.91 | 12.68 | 13.74 | 183,366 | +0.69(+5.29%) |
Dec 30, 2008 | 13.14 | 13.14 | 11.88 | 13.05 | 121,242 | +0.12(+0.94%) |
Dec 29, 2008 | 12.74 | 13.14 | 12.39 | 12.93 | 108,878 | +0.17(+1.32%) |
Dec 26, 2008 | 12.35 | 13.44 | 12.35 | 12.76 | 68,255 | +0.65(+5.40%) |
Dec 24, 2008 | 11.79 | 12.31 | 11.59 | 12.11 | 29,107 | +0.33(+2.77%) |
Dec 23, 2008 | 11.39 | 11.86 | 11.09 | 11.78 | 172,127 | +0.50(+4.47%) |
Dec 22, 2008 | 11.79 | 12.22 | 10.86 | 11.27 | 150,245 | -0.51(-4.36%) |
Dec 19, 2008 | 13.92 | 14.65 | 11.47 | 11.79 | 304,711 | -1.79(-13.20%) |
Dec 18, 2008 | 13.69 | 14.07 | 13.27 | 13.58 | 172,761 | -0.07(-0.55%) |
Dec 17, 2008 | 12.70 | 13.72 | 12.68 | 13.65 | 171,841 | +0.78(+6.09%) |
Dec 16, 2008 | 12.76 | 13.03 | 12.16 | 12.87 | 256,854 | +0.41(+3.30%) |
Dec 15, 2008 | 12.52 | 12.87 | 12.02 | 12.46 | 219,291 | +0.04(+0.30%) |
Dec 12, 2008 | 12.00 | 12.94 | 11.97 | 12.42 | 267,227 | +0.01(+0.07%) |
Dec 11, 2008 | 12.63 | 13.01 | 12.03 | 12.41 | 147,572 | -0.47(-3.62%) |
Dec 10, 2008 | 12.44 | 13.07 | 12.33 | 12.88 | 277,445 | -0.21(-1.64%) |
Dec 09, 2008 | 12.55 | 13.52 | 12.55 | 13.10 | 250,631 | -0.11(-0.85%) |
Dec 08, 2008 | 12.98 | 13.47 | 12.44 | 13.21 | 320,140 | +0.63(+4.97%) |
Dec 05, 2008 | 11.48 | 12.74 | 11.32 | 12.58 | 209,596 | +0.80(+6.81%) |
Dec 04, 2008 | 11.61 | 12.57 | 11.29 | 11.78 | 179,144 | -0.04(-0.32%) |
Dec 03, 2008 | 11.43 | 12.18 | 11.06 | 11.82 | 237,214 | +0.30(+2.59%) |
Dec 02, 2008 | 11.41 | 11.67 | 11.01 | 11.52 | 234,550 | +0.43(+3.87%) |
Dec 01, 2008 | 11.05 | 11.94 | 10.99 | 11.09 | 317,014 | -0.39(-3.41%) |
Nov 28, 2008 | 11.44 | 11.61 | 11.15 | 11.48 | 55,495 | -0.21(-1.83%) |
Nov 26, 2008 | 10.58 | 12.16 | 10.32 | 11.69 | 309,040 | +0.88(+8.11%) |
Nov 25, 2008 | 8.736 | 10.97 | 8.736 | 10.82 | 382,789 | +2.76(+34.30%) |
Nov 24, 2008 | 7.168 | 8.615 | 7.168 | 8.055 | 231,781 | +1.06(+15.22%) |
Nov 21, 2008 | 7.700 | 7.700 | 6.543 | 6.991 | 486,443 | -0.51(-6.84%) |
Nov 20, 2008 | 7.402 | 7.962 | 7.178 | 7.504 | 321,745 | +0.12(+1.64%) |
Nov 19, 2008 | 8.298 | 8.662 | 7.336 | 7.383 | 129,700 | -0.91(-11.02%) |
Nov 18, 2008 | 8.699 | 8.755 | 7.803 | 8.298 | 139,395 | -0.24(-2.84%) |
Nov 17, 2008 | 8.606 | 9.259 | 8.522 | 8.540 | 231,525 | -0.07(-0.76%) |
Nov 14, 2008 | 10.54 | 10.68 | 8.578 | 8.606 | 258,062 | -2.23(-20.59%) |
Nov 13, 2008 | 9.735 | 11.10 | 8.848 | 10.84 | 194,786 | +1.18(+12.17%) |
Nov 12, 2008 | 10.03 | 10.07 | 9.455 | 9.660 | 148,781 | -0.60(-5.82%) |
Nov 11, 2008 | 9.950 | 10.76 | 9.511 | 10.26 | 207,502 | +0.20(+1.95%) |
Nov 10, 2008 | 10.94 | 10.94 | 9.399 | 10.06 | 410,722 | -0.66(-6.18%) |
Nov 07, 2008 | 11.38 | 11.74 | 10.52 | 10.72 | 230,502 | -0.67(-5.90%) |
Nov 06, 2008 | 11.97 | 12.80 | 11.38 | 11.40 | 319,510 | -1.38(-10.81%) |
Nov 05, 2008 | 14.39 | 14.68 | 12.69 | 12.78 | 145,587 | -1.90(-12.97%) |
Nov 04, 2008 | 15.82 | 15.82 | 14.60 | 14.68 | 141,623 | -0.64(-4.20%) |