Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.785 | 9.900 | 9.194 | 9.276 | 0 | -0.42(-4.32%) |
Jan 29, 2009 | 10.26 | 10.26 | 9.605 | 9.695 | 535,690 | -0.79(-7.52%) |
Jan 28, 2009 | 10.11 | 10.67 | 10.06 | 10.48 | 564,870 | +0.54(+5.45%) |
Jan 27, 2009 | 9.293 | 9.999 | 9.293 | 9.941 | 512,179 | +0.47(+4.94%) |
Jan 26, 2009 | 10.32 | 10.32 | 8.915 | 9.473 | 1,225,051 | -1.03(-9.84%) |
Jan 23, 2009 | 10.17 | 10.69 | 9.949 | 10.51 | 328,929 | +0.07(+0.63%) |
Jan 22, 2009 | 10.51 | 10.72 | 10.01 | 10.44 | 379,209 | -0.29(-2.68%) |
Jan 21, 2009 | 10.09 | 10.77 | 9.818 | 10.73 | 388,469 | +0.80(+8.11%) |
Jan 20, 2009 | 10.61 | 10.78 | 9.900 | 9.925 | 438,722 | -0.81(-7.57%) |
Jan 16, 2009 | 10.81 | 11.02 | 10.25 | 10.74 | 481,728 | +0.05(+0.46%) |
Jan 15, 2009 | 10.61 | 10.84 | 10.10 | 10.69 | 406,587 | +0.05(+0.46%) |
Jan 14, 2009 | 10.89 | 10.92 | 10.47 | 10.64 | 393,471 | -0.44(-4.00%) |
Jan 13, 2009 | 10.81 | 11.12 | 10.69 | 11.08 | 467,282 | +0.25(+2.35%) |
Jan 12, 2009 | 11.12 | 11.22 | 10.71 | 10.83 | 461,131 | -0.31(-2.80%) |
Jan 09, 2009 | 11.90 | 12.19 | 11.07 | 11.14 | 676,547 | -1.02(-8.37%) |
Jan 08, 2009 | 11.99 | 12.18 | 11.73 | 12.16 | 354,918 | +0.09(+0.75%) |
Jan 07, 2009 | 12.72 | 12.74 | 11.94 | 12.07 | 363,077 | -0.85(-6.61%) |
Jan 06, 2009 | 12.47 | 13.17 | 12.44 | 12.92 | 439,415 | +0.55(+4.45%) |
Jan 05, 2009 | 12.16 | 12.58 | 11.92 | 12.37 | 376,460 | +0.16(+1.35%) |
Jan 02, 2009 | 11.82 | 12.31 | 11.63 | 12.21 | 0 | +0.30(+2.55%) |
Jan 01, 2009 | 11.08 | 11.96 | 10.91 | 11.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.08 | 11.96 | 10.91 | 11.90 | 951,891 | +0.80(+7.25%) |
Dec 30, 2008 | 10.58 | 11.12 | 10.43 | 11.10 | 541,659 | +0.67(+6.37%) |
Dec 29, 2008 | 11.07 | 11.13 | 10.21 | 10.43 | 670,880 | -0.72(-6.48%) |
Dec 26, 2008 | 11.16 | 11.19 | 10.77 | 11.16 | 253,396 | +0.07(+0.67%) |
Dec 24, 2008 | 10.90 | 11.18 | 10.78 | 11.08 | 200,958 | +0.14(+1.28%) |
Dec 23, 2008 | 11.30 | 11.61 | 10.79 | 10.94 | 463,373 | -0.30(-2.70%) |
Dec 22, 2008 | 11.80 | 11.83 | 10.75 | 11.25 | 936,267 | -0.48(-4.06%) |
Dec 19, 2008 | 11.94 | 12.36 | 11.50 | 11.72 | 1,112,894 | -0.01(-0.07%) |
Dec 18, 2008 | 11.73 | 11.98 | 11.46 | 11.73 | 770,407 | -0.01(-0.07%) |
Dec 17, 2008 | 11.67 | 11.94 | 11.38 | 11.74 | 692,721 | -0.12(-1.04%) |
Dec 16, 2008 | 11.37 | 11.93 | 10.98 | 11.86 | 693,705 | +0.63(+5.63%) |
Dec 15, 2008 | 11.85 | 12.12 | 11.00 | 11.23 | 397,792 | -0.55(-4.67%) |
Dec 12, 2008 | 10.52 | 11.94 | 10.32 | 11.78 | 0 | +0.94(+8.71%) |
Dec 11, 2008 | 11.90 | 11.99 | 10.59 | 10.84 | 533,811 | -1.13(-9.46%) |
Dec 10, 2008 | 11.68 | 12.38 | 11.53 | 11.97 | 422,483 | +0.47(+4.07%) |
Dec 09, 2008 | 11.74 | 12.37 | 11.23 | 11.50 | 545,343 | -0.28(-2.37%) |
Dec 08, 2008 | 11.70 | 12.11 | 11.39 | 11.78 | 654,963 | +0.43(+3.76%) |
Dec 05, 2008 | 10.52 | 11.42 | 10.35 | 11.35 | 803,253 | +0.62(+5.73%) |
Dec 04, 2008 | 10.63 | 11.36 | 10.38 | 10.74 | 747,502 | -0.36(-3.25%) |
Dec 03, 2008 | 10.47 | 11.21 | 9.818 | 11.10 | 812,123 | +0.89(+8.77%) |
Dec 02, 2008 | 9.933 | 10.22 | 9.555 | 10.20 | 824,923 | +0.44(+4.54%) |
Dec 01, 2008 | 10.61 | 11.01 | 9.687 | 9.761 | 987,002 | -1.23(-11.20%) |
Nov 28, 2008 | 9.802 | 11.00 | 9.802 | 10.99 | 249,633 | +1.08(+10.84%) |
Nov 26, 2008 | 9.104 | 9.991 | 8.858 | 9.917 | 708,271 | +0.63(+6.81%) |
Nov 25, 2008 | 8.767 | 9.367 | 8.538 | 9.285 | 955,319 | +0.59(+6.80%) |
Nov 24, 2008 | 8.193 | 8.940 | 7.975 | 8.693 | 955,189 | +0.65(+8.06%) |
Nov 21, 2008 | 7.700 | 8.102 | 6.986 | 8.045 | 1,057,141 | +0.39(+5.04%) |
Nov 20, 2008 | 8.242 | 8.318 | 7.602 | 7.659 | 1,146,718 | -0.61(-7.35%) |
Nov 19, 2008 | 9.596 | 9.596 | 8.242 | 8.267 | 417,574 | -1.07(-11.43%) |
Nov 18, 2008 | 9.588 | 9.769 | 8.866 | 9.334 | 519,506 | -0.25(-2.65%) |
Nov 17, 2008 | 9.654 | 9.949 | 9.358 | 9.588 | 595,128 | -0.15(-1.52%) |
Nov 14, 2008 | 10.20 | 10.57 | 9.736 | 9.736 | 0 | -0.65(-6.25%) |
Nov 13, 2008 | 10.21 | 10.43 | 9.178 | 10.38 | 1,066,829 | +0.26(+2.60%) |
Nov 12, 2008 | 10.98 | 10.98 | 9.933 | 10.12 | 673,285 | -0.74(-6.80%) |
Nov 11, 2008 | 11.11 | 11.25 | 10.60 | 10.86 | 615,844 | -0.32(-2.86%) |
Nov 10, 2008 | 11.62 | 11.63 | 11.08 | 11.18 | 587,031 | -0.06(-0.51%) |
Nov 07, 2008 | 11.30 | 11.51 | 10.97 | 11.24 | 760,334 | +0.09(+0.81%) |
Nov 06, 2008 | 10.62 | 11.49 | 10.48 | 11.15 | 1,155,581 | +0.45(+4.22%) |
Nov 05, 2008 | 11.28 | 11.62 | 10.64 | 10.70 | 1,054,579 | -0.76(-6.66%) |
Nov 04, 2008 | 11.78 | 11.80 | 11.30 | 11.46 | 1,002,157 | +0.00(+0.00%) |