Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.750 | 8.950 | 8.108 | 8.950 | 0 | +0.15(+1.70%) |
Jan 29, 2009 | 8.850 | 8.850 | 8.400 | 8.800 | 8,544 | -0.10(-1.12%) |
Jan 28, 2009 | 9.150 | 9.150 | 8.550 | 8.900 | 1,174 | -0.05(-0.56%) |
Jan 27, 2009 | 7.000 | 9.150 | 6.750 | 8.950 | 9,756 | +1.65(+22.60%) |
Jan 26, 2009 | 7.250 | 7.500 | 7.100 | 7.300 | 3,814 | -0.20(-2.67%) |
Jan 23, 2009 | 7.350 | 8.200 | 6.850 | 7.500 | 3,318 | +0.10(+1.35%) |
Jan 22, 2009 | 7.600 | 8.050 | 6.750 | 7.400 | 3,684 | -0.05(-0.67%) |
Jan 21, 2009 | 7.250 | 8.000 | 6.350 | 7.450 | 4,944 | -0.30(-3.87%) |
Jan 20, 2009 | 9.000 | 9.000 | 7.450 | 7.750 | 2,040 | -0.65(-7.74%) |
Jan 16, 2009 | 7.700 | 8.500 | 7.100 | 8.400 | 2,335 | +0.50(+6.33%) |
Jan 15, 2009 | 7.650 | 8.050 | 7.000 | 7.900 | 5,164 | -0.15(-1.86%) |
Jan 14, 2009 | 8.250 | 8.250 | 7.900 | 8.050 | 1,010 | -0.25(-3.02%) |
Jan 13, 2009 | 8.350 | 8.350 | 7.550 | 8.300 | 4,237 | +0.20(+2.47%) |
Jan 12, 2009 | 8.178 | 8.500 | 7.900 | 8.100 | 5,314 | +0.00(+0.00%) |
Jan 09, 2009 | 8.950 | 8.950 | 8.000 | 8.100 | 5,597 | -0.05(-0.61%) |
Jan 08, 2009 | 8.504 | 8.700 | 8.000 | 8.150 | 4,820 | -0.70(-7.91%) |
Jan 07, 2009 | 9.100 | 9.100 | 7.600 | 8.850 | 10,274 | -0.10(-1.07%) |
Jan 06, 2009 | 8.900 | 9.150 | 8.250 | 8.946 | 10,737 | +0.70(+8.44%) |
Jan 05, 2009 | 10.00 | 10.00 | 8.250 | 8.250 | 22,010 | -1.55(-15.82%) |
Jan 02, 2009 | 11.50 | 11.70 | 9.300 | 9.800 | 0 | -2.20(-18.33%) |
Jan 01, 2009 | 9.850 | 12.00 | 9.100 | 12.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.850 | 12.00 | 9.100 | 12.00 | 6,388 | +2.40(+25.00%) |
Dec 30, 2008 | 9.500 | 10.10 | 8.175 | 9.600 | 6,488 | +0.10(+1.05%) |
Dec 29, 2008 | 9.000 | 10.80 | 9.000 | 9.500 | 4,168 | +0.80(+9.20%) |
Dec 26, 2008 | 9.250 | 9.750 | 7.550 | 8.700 | 2,858 | -0.05(-0.57%) |
Dec 24, 2008 | 9.450 | 9.550 | 8.550 | 8.750 | 1,260 | -0.20(-2.23%) |
Dec 23, 2008 | 8.750 | 10.00 | 8.750 | 8.950 | 3,156 | +0.80(+9.82%) |
Dec 22, 2008 | 8.600 | 8.600 | 7.650 | 8.150 | 5,637 | -1.10(-11.89%) |
Dec 19, 2008 | 9.650 | 10.00 | 9.250 | 9.250 | 2,460 | -0.10(-1.07%) |
Dec 18, 2008 | 9.950 | 10.00 | 8.650 | 9.350 | 2,735 | -0.45(-4.59%) |
Dec 17, 2008 | 9.200 | 10.05 | 8.825 | 9.800 | 2,389 | -0.35(-3.45%) |
Dec 16, 2008 | 9.800 | 10.15 | 9.500 | 10.15 | 1,233 | +0.65(+6.84%) |
Dec 15, 2008 | 9.750 | 10.00 | 9.500 | 9.500 | 1,911 | -0.50(-5.00%) |
Dec 12, 2008 | 9.450 | 10.20 | 9.450 | 10.00 | 1,300 | +0.75(+8.11%) |
Dec 11, 2008 | 9.550 | 10.15 | 9.250 | 9.250 | 2,680 | -0.25(-2.63%) |
Dec 10, 2008 | 8.950 | 9.750 | 8.750 | 9.500 | 2,110 | +0.00(+0.00%) |
Dec 09, 2008 | 10.35 | 10.40 | 9.250 | 9.500 | 4,020 | +0.00(+0.00%) |
Dec 08, 2008 | 10.15 | 10.15 | 8.800 | 9.500 | 2,094 | -0.35(-3.55%) |
Dec 05, 2008 | 8.800 | 10.45 | 8.350 | 9.850 | 4,604 | +0.85(+9.44%) |
Dec 04, 2008 | 10.00 | 10.00 | 8.700 | 9.000 | 2,460 | -1.45(-13.88%) |
Dec 03, 2008 | 10.25 | 10.45 | 8.700 | 10.45 | 1,399 | +0.45(+4.50%) |
Dec 02, 2008 | 9.750 | 10.95 | 9.050 | 10.00 | 2,272 | +0.00(+0.00%) |
Dec 01, 2008 | 9.400 | 10.00 | 9.400 | 10.00 | 14,271 | +0.00(+0.00%) |
Nov 28, 2008 | 9.550 | 10.00 | 9.500 | 10.00 | 782 | +0.00(+0.00%) |
Nov 26, 2008 | 10.45 | 10.45 | 9.500 | 10.00 | 4,918 | -1.00(-9.09%) |
Nov 25, 2008 | 10.75 | 12.70 | 9.500 | 11.00 | 4,478 | -1.45(-11.65%) |
Nov 24, 2008 | 12.00 | 12.70 | 9.850 | 12.45 | 1,720 | +1.20(+10.67%) |
Nov 21, 2008 | 10.25 | 11.70 | 10.25 | 11.25 | 2,700 | +0.25(+2.27%) |
Nov 20, 2008 | 10.75 | 12.05 | 10.75 | 11.00 | 4,320 | -1.80(-14.06%) |
Nov 19, 2008 | 10.85 | 12.95 | 10.80 | 12.80 | 2,309 | +1.80(+16.36%) |
Nov 18, 2008 | 11.15 | 11.50 | 11.00 | 11.00 | 2,837 | -0.25(-2.22%) |
Nov 17, 2008 | 13.00 | 13.00 | 11.25 | 11.25 | 1,078 | -2.15(-16.04%) |
Nov 14, 2008 | 13.85 | 13.85 | 12.25 | 13.40 | 1,152 | +0.25(+1.90%) |
Nov 13, 2008 | 13.00 | 13.35 | 11.35 | 13.15 | 2,566 | +0.20(+1.54%) |
Nov 12, 2008 | 12.70 | 13.45 | 11.35 | 12.95 | 820 | -0.45(-3.36%) |
Nov 11, 2008 | 13.50 | 13.70 | 12.50 | 13.40 | 1,900 | -0.40(-2.90%) |
Nov 10, 2008 | 14.15 | 14.30 | 13.50 | 13.80 | 524 | -0.20(-1.43%) |
Nov 07, 2008 | 14.35 | 15.05 | 13.75 | 14.00 | 3,005 | +0.15(+1.08%) |
Nov 06, 2008 | 14.30 | 15.00 | 13.85 | 13.85 | 2,240 | -0.90(-6.10%) |
Nov 05, 2008 | 14.70 | 15.20 | 14.65 | 14.75 | 909 | +0.40(+2.79%) |
Nov 04, 2008 | 15.15 | 15.50 | 14.35 | 14.35 | 3,070 | -0.75(-4.97%) |