Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.731 | 9.771 | 9.527 | 9.527 | 326,987 | -0.11(-1.19%) |
Jan 29, 2009 | 9.838 | 9.838 | 9.631 | 9.641 | 23,399 | -0.38(-3.82%) |
Jan 28, 2009 | 9.955 | 10.11 | 9.935 | 10.02 | 28,793 | +0.30(+3.07%) |
Jan 27, 2009 | 9.711 | 9.875 | 9.711 | 9.726 | 31,521 | +0.06(+0.62%) |
Jan 26, 2009 | 9.587 | 9.695 | 9.587 | 9.666 | 7,825 | +0.04(+0.41%) |
Jan 23, 2009 | 9.403 | 9.641 | 9.335 | 9.627 | 30,101 | -0.01(-0.10%) |
Jan 22, 2009 | 9.631 | 9.637 | 9.482 | 9.637 | 16,636 | -0.03(-0.36%) |
Jan 21, 2009 | 9.393 | 9.672 | 9.353 | 9.672 | 37,032 | +0.31(+3.30%) |
Jan 20, 2009 | 9.756 | 9.756 | 9.253 | 9.363 | 64,771 | -0.63(-6.29%) |
Jan 16, 2009 | 10.10 | 10.10 | 9.811 | 9.991 | 38,772 | +0.04(+0.45%) |
Jan 15, 2009 | 9.910 | 10.01 | 9.606 | 9.946 | 9,948 | +0.07(+0.72%) |
Jan 14, 2009 | 10.43 | 10.43 | 9.751 | 9.875 | 75,726 | -0.48(-4.63%) |
Jan 13, 2009 | 10.44 | 10.50 | 10.26 | 10.35 | 76,743 | -0.37(-3.47%) |
Jan 12, 2009 | 11.04 | 11.04 | 10.70 | 10.73 | 83,395 | -0.39(-3.49%) |
Jan 09, 2009 | 11.23 | 11.23 | 11.07 | 11.11 | 32,968 | -0.20(-1.76%) |
Jan 08, 2009 | 11.40 | 11.44 | 11.23 | 11.31 | 32,168 | -0.04(-0.39%) |
Jan 07, 2009 | 11.65 | 11.65 | 11.36 | 11.36 | 103,662 | -0.31(-2.69%) |
Jan 06, 2009 | 11.44 | 11.71 | 11.44 | 11.67 | 46,579 | +0.32(+2.84%) |
Jan 05, 2009 | 11.37 | 11.43 | 11.26 | 11.35 | 21,098 | -0.04(-0.36%) |
Jan 02, 2009 | 11.00 | 11.39 | 11.00 | 11.39 | 124,787 | +0.51(+4.69%) |
Dec 31, 2008 | 10.80 | 11.21 | 10.79 | 10.88 | 1,110,562 | -0.03(-0.24%) |
Dec 30, 2008 | 10.87 | 10.97 | 10.76 | 10.91 | 108,942 | +0.21(+2.01%) |
Dec 29, 2008 | 10.93 | 11.05 | 10.60 | 10.69 | 127,296 | -0.23(-2.14%) |
Dec 26, 2008 | 10.82 | 10.96 | 10.73 | 10.93 | 32,650 | +0.12(+1.10%) |
Dec 24, 2008 | 10.83 | 10.98 | 10.75 | 10.81 | 42,595 | -0.09(-0.87%) |
Dec 23, 2008 | 10.73 | 11.00 | 10.73 | 10.90 | 171,674 | +0.12(+1.11%) |
Dec 22, 2008 | 11.24 | 11.24 | 10.56 | 10.78 | 30,804 | -0.33(-3.00%) |
Dec 19, 2008 | 11.24 | 11.24 | 10.89 | 11.11 | 60,249 | +0.21(+1.95%) |
Dec 18, 2008 | 11.23 | 11.36 | 10.83 | 10.90 | 39,797 | -0.27(-2.39%) |
Dec 17, 2008 | 10.92 | 11.26 | 10.92 | 11.17 | 35,507 | +0.22(+2.05%) |
Dec 16, 2008 | 10.50 | 10.95 | 10.50 | 10.95 | 32,134 | +0.35(+3.29%) |
Dec 15, 2008 | 10.66 | 10.66 | 10.37 | 10.60 | 58,519 | +0.17(+1.67%) |
Dec 12, 2008 | 10.18 | 10.54 | 10.18 | 10.42 | 10,770 | -0.13(-1.20%) |
Dec 11, 2008 | 10.70 | 10.84 | 10.42 | 10.55 | 36,542 | -0.02(-0.22%) |
Dec 10, 2008 | 10.50 | 10.61 | 10.36 | 10.57 | 30,858 | +0.53(+5.25%) |
Dec 09, 2008 | 9.970 | 10.24 | 9.945 | 10.04 | 94,368 | +0.02(+0.25%) |
Dec 08, 2008 | 9.846 | 10.11 | 9.846 | 10.02 | 183,770 | +0.31(+3.23%) |
Dec 05, 2008 | 9.522 | 9.796 | 9.269 | 9.706 | 54,686 | +0.27(+2.87%) |
Dec 04, 2008 | 9.547 | 9.726 | 9.293 | 9.435 | 67,949 | -0.45(-4.55%) |
Dec 03, 2008 | 9.661 | 9.965 | 9.612 | 9.885 | 107,600 | -0.01(-0.15%) |
Dec 02, 2008 | 9.855 | 10.10 | 9.759 | 9.900 | 138,856 | +0.28(+2.95%) |
Dec 01, 2008 | 10.01 | 10.04 | 9.552 | 9.617 | 356,855 | -0.71(-6.89%) |
Nov 28, 2008 | 10.15 | 10.44 | 10.15 | 10.33 | 35,385 | +0.20(+2.02%) |
Nov 26, 2008 | 9.597 | 10.17 | 9.597 | 10.12 | 36,160 | +0.50(+5.17%) |
Nov 25, 2008 | 9.960 | 9.960 | 9.417 | 9.627 | 168,737 | +0.10(+1.04%) |
Nov 24, 2008 | 9.099 | 9.706 | 9.099 | 9.527 | 149,952 | +0.55(+6.08%) |
Nov 21, 2008 | 8.900 | 8.981 | 8.302 | 8.981 | 782,910 | +0.52(+6.14%) |
Nov 20, 2008 | 8.885 | 9.014 | 8.288 | 8.462 | 199,732 | -0.62(-6.80%) |
Nov 19, 2008 | 9.517 | 9.731 | 9.059 | 9.079 | 57,747 | -0.42(-4.45%) |
Nov 18, 2008 | 9.696 | 10.04 | 9.497 | 9.502 | 106,483 | -0.36(-3.68%) |
Nov 17, 2008 | 9.964 | 10.24 | 9.831 | 9.865 | 41,480 | -0.27(-2.70%) |
Nov 14, 2008 | 10.32 | 10.57 | 10.14 | 10.14 | 52,640 | -0.72(-6.60%) |
Nov 13, 2008 | 10.40 | 10.86 | 9.970 | 10.86 | 42,921 | +0.45(+4.32%) |
Nov 12, 2008 | 10.50 | 10.66 | 10.21 | 10.41 | 62,730 | -0.28(-2.58%) |
Nov 11, 2008 | 11.12 | 11.12 | 10.57 | 10.68 | 44,648 | -0.41(-3.68%) |
Nov 10, 2008 | 11.47 | 11.47 | 10.97 | 11.09 | 23,622 | -0.20(-1.77%) |
Nov 07, 2008 | 11.22 | 11.47 | 11.22 | 11.29 | 54,623 | +0.29(+2.68%) |
Nov 06, 2008 | 11.39 | 11.54 | 11.00 | 11.00 | 84,721 | -0.82(-6.96%) |
Nov 05, 2008 | 12.23 | 12.32 | 11.82 | 11.82 | 6,547 | -0.64(-5.15%) |
Nov 04, 2008 | 11.91 | 12.53 | 11.89 | 12.46 | 167,103 | +0.83(+7.09%) |