Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.429 | 7.671 | 7.104 | 7.180 | 1,443,748 | -0.14(-1.96%) |
Jan 29, 2009 | 7.603 | 7.671 | 7.127 | 7.323 | 2,247,113 | -0.47(-6.02%) |
Jan 28, 2009 | 7.399 | 8.057 | 7.384 | 7.792 | 2,552,493 | +0.73(+10.40%) |
Jan 27, 2009 | 6.885 | 7.187 | 6.771 | 7.059 | 1,021,744 | +0.27(+4.01%) |
Jan 26, 2009 | 6.711 | 7.096 | 6.552 | 6.786 | 1,315,502 | +0.11(+1.70%) |
Jan 23, 2009 | 6.438 | 6.688 | 6.143 | 6.673 | 2,197,904 | +0.05(+0.80%) |
Jan 22, 2009 | 7.074 | 7.191 | 6.514 | 6.620 | 1,655,900 | -0.64(-8.85%) |
Jan 21, 2009 | 6.431 | 7.270 | 6.408 | 7.263 | 1,642,209 | +0.71(+10.85%) |
Jan 20, 2009 | 7.369 | 7.460 | 6.552 | 6.552 | 1,684,283 | -1.00(-13.23%) |
Jan 16, 2009 | 7.596 | 7.755 | 7.095 | 7.550 | 1,564,453 | +0.14(+1.94%) |
Jan 15, 2009 | 8.201 | 8.201 | 7.157 | 7.407 | 1,624,310 | -0.80(-9.77%) |
Jan 14, 2009 | 8.617 | 8.806 | 8.209 | 8.209 | 1,112,478 | -0.70(-7.82%) |
Jan 13, 2009 | 8.708 | 8.927 | 8.564 | 8.905 | 1,127,249 | +0.15(+1.73%) |
Jan 12, 2009 | 9.094 | 9.154 | 8.715 | 8.753 | 1,346,525 | -0.53(-5.70%) |
Jan 09, 2009 | 9.540 | 9.669 | 9.268 | 9.283 | 1,223,137 | -0.61(-6.19%) |
Jan 08, 2009 | 10.20 | 10.20 | 9.442 | 9.896 | 1,312,164 | -0.39(-3.75%) |
Jan 07, 2009 | 10.56 | 10.58 | 10.06 | 10.28 | 1,516,304 | -0.42(-3.89%) |
Jan 06, 2009 | 11.48 | 11.51 | 10.64 | 10.70 | 1,083,362 | -0.61(-5.42%) |
Jan 05, 2009 | 11.69 | 11.69 | 10.94 | 11.31 | 732,477 | -0.82(-6.80%) |
Jan 02, 2009 | 12.18 | 12.21 | 11.81 | 12.13 | 458,806 | +0.05(+0.44%) |
Dec 31, 2008 | 11.20 | 12.13 | 11.14 | 12.08 | 1,179,555 | +0.91(+8.12%) |
Dec 30, 2008 | 10.83 | 11.19 | 10.55 | 11.17 | 830,372 | +0.51(+4.83%) |
Dec 29, 2008 | 11.02 | 11.14 | 10.56 | 10.66 | 479,494 | -0.46(-4.15%) |
Dec 26, 2008 | 10.72 | 11.19 | 10.50 | 11.12 | 437,890 | +0.49(+4.63%) |
Dec 24, 2008 | 10.72 | 10.75 | 10.55 | 10.63 | 518,334 | -0.05(-0.43%) |
Dec 23, 2008 | 11.20 | 11.23 | 10.64 | 10.67 | 824,652 | -0.40(-3.62%) |
Dec 22, 2008 | 12.10 | 12.10 | 10.76 | 11.08 | 781,685 | -0.56(-4.81%) |
Dec 19, 2008 | 11.96 | 12.10 | 11.49 | 11.64 | 1,729,467 | -0.05(-0.45%) |
Dec 18, 2008 | 11.78 | 12.59 | 11.58 | 11.69 | 1,023,975 | -0.56(-4.57%) |
Dec 17, 2008 | 12.17 | 12.45 | 11.73 | 12.25 | 1,012,355 | +0.19(+1.57%) |
Dec 16, 2008 | 10.83 | 12.12 | 10.83 | 12.06 | 1,312,262 | +1.07(+9.70%) |
Dec 15, 2008 | 11.70 | 11.70 | 10.57 | 10.99 | 835,148 | -0.78(-6.62%) |
Dec 12, 2008 | 11.05 | 11.77 | 10.95 | 11.77 | 789,304 | +0.59(+5.28%) |
Dec 11, 2008 | 11.48 | 11.94 | 11.08 | 11.18 | 1,001,995 | -0.84(-6.98%) |
Dec 10, 2008 | 11.94 | 12.10 | 11.77 | 12.02 | 1,349,400 | +0.29(+2.52%) |
Dec 09, 2008 | 11.59 | 12.04 | 11.48 | 11.73 | 1,420,517 | -0.07(-0.58%) |
Dec 08, 2008 | 11.89 | 12.32 | 11.43 | 11.79 | 1,967,519 | -0.04(-0.32%) |
Dec 05, 2008 | 10.51 | 11.84 | 10.15 | 11.83 | 1,255,678 | +1.01(+9.37%) |
Dec 04, 2008 | 10.36 | 11.30 | 10.36 | 10.82 | 1,075,149 | +0.24(+2.29%) |
Dec 03, 2008 | 9.873 | 10.66 | 9.759 | 10.58 | 907,204 | +0.15(+1.45%) |
Dec 02, 2008 | 9.366 | 10.54 | 9.184 | 10.43 | 1,274,921 | +1.33(+14.64%) |
Dec 01, 2008 | 10.81 | 10.92 | 9.094 | 9.094 | 1,065,426 | -2.10(-18.78%) |
Nov 28, 2008 | 10.58 | 11.23 | 10.58 | 11.20 | 288,271 | +0.44(+4.08%) |
Nov 26, 2008 | 10.02 | 10.92 | 9.903 | 10.76 | 1,000,190 | +0.31(+2.97%) |
Nov 25, 2008 | 10.21 | 10.52 | 9.812 | 10.45 | 992,408 | +0.40(+3.99%) |
Nov 24, 2008 | 8.572 | 10.12 | 8.314 | 10.05 | 1,970,415 | +1.63(+19.32%) |
Nov 21, 2008 | 9.010 | 9.260 | 7.452 | 8.420 | 2,687,430 | -0.34(-3.89%) |
Nov 20, 2008 | 10.21 | 10.31 | 8.428 | 8.761 | 2,520,533 | -1.60(-15.41%) |
Nov 19, 2008 | 10.98 | 11.34 | 10.33 | 10.36 | 1,580,320 | -0.81(-7.25%) |
Nov 18, 2008 | 11.38 | 11.38 | 10.44 | 11.17 | 1,709,004 | -0.18(-1.60%) |
Nov 17, 2008 | 11.19 | 11.62 | 10.99 | 11.35 | 998,194 | +0.00(+0.00%) |
Nov 14, 2008 | 12.07 | 12.28 | 11.35 | 11.35 | 1,637,276 | -0.54(-4.58%) |
Nov 13, 2008 | 11.38 | 12.03 | 10.62 | 11.89 | 2,394,801 | +0.70(+6.29%) |
Nov 12, 2008 | 11.74 | 12.10 | 11.19 | 11.19 | 1,391,521 | -0.76(-6.33%) |
Nov 11, 2008 | 11.89 | 12.37 | 11.80 | 11.95 | 954,622 | -0.10(-0.82%) |
Nov 10, 2008 | 12.20 | 12.48 | 11.76 | 12.04 | 916,787 | +0.10(+0.82%) |
Nov 07, 2008 | 12.10 | 12.14 | 11.48 | 11.95 | 1,207,116 | -0.04(-0.32%) |
Nov 06, 2008 | 12.38 | 12.91 | 11.94 | 11.98 | 1,208,621 | -0.58(-4.64%) |
Nov 05, 2008 | 13.25 | 13.68 | 12.51 | 12.57 | 1,178,634 | -0.95(-7.05%) |
Nov 04, 2008 | 13.56 | 13.92 | 13.19 | 13.52 | 1,065,237 | +0.02(+0.17%) |