Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.100 | 9.300 | 8.340 | 8.460 | 254,643 | -0.55(-6.10%) |
Jan 29, 2009 | 9.770 | 9.770 | 8.960 | 9.010 | 297,757 | -0.92(-9.26%) |
Jan 28, 2009 | 9.400 | 9.930 | 9.400 | 9.930 | 255,659 | +0.75(+8.17%) |
Jan 27, 2009 | 9.090 | 9.480 | 8.990 | 9.180 | 180,442 | +0.10(+1.10%) |
Jan 26, 2009 | 9.280 | 9.770 | 8.870 | 9.080 | 327,561 | -0.22(-2.37%) |
Jan 23, 2009 | 8.420 | 9.570 | 8.420 | 9.300 | 455,799 | +0.60(+6.90%) |
Jan 22, 2009 | 8.790 | 9.160 | 8.560 | 8.700 | 267,113 | -0.26(-2.90%) |
Jan 21, 2009 | 8.140 | 9.100 | 7.812 | 8.960 | 446,931 | +1.05(+13.27%) |
Jan 20, 2009 | 8.970 | 9.030 | 7.820 | 7.910 | 304,804 | -1.12(-12.40%) |
Jan 16, 2009 | 9.370 | 9.620 | 8.800 | 9.030 | 500,281 | -0.19(-2.06%) |
Jan 15, 2009 | 9.280 | 9.280 | 8.200 | 9.220 | 483,477 | -0.08(-0.86%) |
Jan 14, 2009 | 10.03 | 10.11 | 9.250 | 9.300 | 474,948 | -0.93(-9.09%) |
Jan 13, 2009 | 10.27 | 10.85 | 10.13 | 10.23 | 443,918 | -0.11(-1.06%) |
Jan 12, 2009 | 11.00 | 11.20 | 10.23 | 10.34 | 400,295 | -0.67(-6.09%) |
Jan 09, 2009 | 11.60 | 11.60 | 10.85 | 11.01 | 340,890 | -0.62(-5.33%) |
Jan 08, 2009 | 10.99 | 11.67 | 10.88 | 11.63 | 312,652 | +0.55(+4.96%) |
Jan 07, 2009 | 11.26 | 11.33 | 10.91 | 11.08 | 533,967 | -0.40(-3.48%) |
Jan 06, 2009 | 11.19 | 12.09 | 11.19 | 11.48 | 497,279 | +0.35(+3.14%) |
Jan 05, 2009 | 10.80 | 11.41 | 10.10 | 11.13 | 735,367 | +0.11(+1.00%) |
Jan 02, 2009 | 10.76 | 11.28 | 10.65 | 11.02 | 445,195 | +0.39(+3.67%) |
Dec 31, 2008 | 10.54 | 10.91 | 10.39 | 10.63 | 476,098 | +0.01(+0.09%) |
Dec 30, 2008 | 10.47 | 10.64 | 10.03 | 10.62 | 309,136 | +0.26(+2.51%) |
Dec 29, 2008 | 10.96 | 10.96 | 10.19 | 10.36 | 293,256 | -0.65(-5.90%) |
Dec 26, 2008 | 11.02 | 11.24 | 10.57 | 11.01 | 154,276 | +0.02(+0.18%) |
Dec 24, 2008 | 10.70 | 11.00 | 10.28 | 10.99 | 98,410 | +0.27(+2.52%) |
Dec 23, 2008 | 11.22 | 11.31 | 10.53 | 10.72 | 228,028 | -0.33(-2.99%) |
Dec 22, 2008 | 11.46 | 11.84 | 10.46 | 11.05 | 436,080 | -0.37(-3.24%) |
Dec 19, 2008 | 11.46 | 11.89 | 10.60 | 11.42 | 522,233 | +0.26(+2.33%) |
Dec 18, 2008 | 12.09 | 12.29 | 10.85 | 11.16 | 432,254 | -0.89(-7.39%) |
Dec 17, 2008 | 12.42 | 12.54 | 11.81 | 12.05 | 433,319 | -0.48(-3.83%) |
Dec 16, 2008 | 11.30 | 12.53 | 10.87 | 12.53 | 498,970 | +1.48(+13.39%) |
Dec 15, 2008 | 11.43 | 11.93 | 10.73 | 11.05 | 357,844 | -0.16(-1.43%) |
Dec 12, 2008 | 10.63 | 11.22 | 10.02 | 11.21 | 524,088 | +0.15(+1.36%) |
Dec 11, 2008 | 10.59 | 12.29 | 10.59 | 11.06 | 569,701 | +0.36(+3.36%) |
Dec 10, 2008 | 9.560 | 10.82 | 9.370 | 10.70 | 435,245 | +1.28(+13.59%) |
Dec 09, 2008 | 9.260 | 9.970 | 9.000 | 9.420 | 518,700 | +0.10(+1.07%) |
Dec 08, 2008 | 8.880 | 9.500 | 8.880 | 9.320 | 530,847 | +0.77(+9.01%) |
Dec 05, 2008 | 8.060 | 8.610 | 7.530 | 8.550 | 591,828 | +0.34(+4.14%) |
Dec 04, 2008 | 9.630 | 9.640 | 7.940 | 8.210 | 593,876 | -0.76(-8.47%) |
Dec 03, 2008 | 8.540 | 9.110 | 8.130 | 8.970 | 564,827 | +0.26(+2.99%) |
Dec 02, 2008 | 8.130 | 8.790 | 8.090 | 8.710 | 485,288 | +0.75(+9.42%) |
Dec 01, 2008 | 9.250 | 9.560 | 7.930 | 7.960 | 477,257 | -1.60(-16.74%) |
Nov 28, 2008 | 8.680 | 10.16 | 8.260 | 9.560 | 380,457 | +0.75(+8.51%) |
Nov 26, 2008 | 7.730 | 8.830 | 7.730 | 8.810 | 782,463 | +0.88(+11.10%) |
Nov 25, 2008 | 8.270 | 8.270 | 7.390 | 7.930 | 552,314 | -0.16(-1.98%) |
Nov 24, 2008 | 7.370 | 8.330 | 7.080 | 8.090 | 506,972 | +0.80(+10.97%) |
Nov 21, 2008 | 6.840 | 7.350 | 6.420 | 7.290 | 611,609 | +0.63(+9.46%) |
Nov 20, 2008 | 7.260 | 7.770 | 6.560 | 6.660 | 644,275 | -0.87(-11.55%) |
Nov 19, 2008 | 8.760 | 8.980 | 7.470 | 7.530 | 511,524 | -1.31(-14.82%) |
Nov 18, 2008 | 9.170 | 9.300 | 8.340 | 8.840 | 465,646 | -0.35(-3.81%) |
Nov 17, 2008 | 9.720 | 10.46 | 9.037 | 9.190 | 353,050 | -0.62(-6.32%) |
Nov 14, 2008 | 11.47 | 11.47 | 9.750 | 9.810 | 314,986 | -1.88(-16.08%) |
Nov 13, 2008 | 9.950 | 11.73 | 9.350 | 11.69 | 547,984 | +1.75(+17.61%) |
Nov 12, 2008 | 11.22 | 11.61 | 9.870 | 9.940 | 502,279 | -1.73(-14.82%) |
Nov 11, 2008 | 11.33 | 11.94 | 11.00 | 11.67 | 598,463 | +0.01(+0.09%) |
Nov 10, 2008 | 12.16 | 12.48 | 11.43 | 11.66 | 378,640 | +0.04(+0.34%) |
Nov 07, 2008 | 10.85 | 11.75 | 10.41 | 11.62 | 595,801 | +0.79(+7.29%) |
Nov 06, 2008 | 12.53 | 12.53 | 10.70 | 10.83 | 659,940 | -1.77(-14.05%) |
Nov 05, 2008 | 14.13 | 14.13 | 12.46 | 12.60 | 448,006 | -1.23(-8.89%) |
Nov 04, 2008 | 13.73 | 14.89 | 13.36 | 13.83 | 501,894 | +0.47(+3.52%) |