Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.00 | 10.20 | 10.00 | 10.02 | 5,715 | -0.15(-1.47%) |
Jan 29, 2009 | 10.16 | 10.29 | 10.15 | 10.17 | 16,200 | -0.14(-1.36%) |
Jan 28, 2009 | 10.09 | 10.31 | 10.00 | 10.31 | 6,931 | +0.24(+2.38%) |
Jan 27, 2009 | 9.860 | 10.07 | 9.850 | 10.07 | 5,694 | +0.18(+1.82%) |
Jan 26, 2009 | 9.750 | 9.980 | 9.750 | 9.890 | 7,650 | -0.06(-0.60%) |
Jan 23, 2009 | 9.710 | 10.00 | 9.610 | 9.950 | 26,925 | +0.39(+4.08%) |
Jan 22, 2009 | 9.750 | 9.760 | 9.560 | 9.560 | 5,697 | -0.24(-2.45%) |
Jan 21, 2009 | 9.660 | 9.880 | 9.620 | 9.800 | 13,020 | +0.07(+0.72%) |
Jan 20, 2009 | 9.850 | 9.860 | 9.650 | 9.730 | 13,400 | -0.14(-1.42%) |
Jan 19, 2009 | 9.750 | 9.870 | 9.520 | 9.870 | 6,500 | +0.26(+2.71%) |
Jan 16, 2009 | 9.720 | 9.950 | 9.550 | 9.610 | 17,625 | -0.09(-0.93%) |
Jan 15, 2009 | 9.700 | 9.910 | 9.510 | 9.700 | 16,300 | +0.12(+1.25%) |
Jan 14, 2009 | 9.900 | 10.05 | 9.550 | 9.580 | 20,107 | -0.44(-4.39%) |
Jan 13, 2009 | 9.770 | 10.20 | 9.770 | 10.02 | 8,084 | +0.22(+2.24%) |
Jan 12, 2009 | 10.00 | 10.10 | 9.800 | 9.800 | 11,900 | -0.11(-1.11%) |
Jan 09, 2009 | 10.10 | 10.19 | 9.900 | 9.910 | 22,374 | -0.27(-2.65%) |
Jan 08, 2009 | 10.03 | 10.25 | 10.00 | 10.18 | 13,253 | +0.17(+1.70%) |
Jan 07, 2009 | 10.50 | 10.51 | 10.01 | 10.01 | 23,555 | -0.54(-5.12%) |
Jan 06, 2009 | 10.57 | 10.67 | 10.16 | 10.55 | 16,840 | +0.30(+2.93%) |
Jan 05, 2009 | 9.770 | 10.70 | 9.700 | 10.25 | 17,578 | +0.30(+3.02%) |
Jan 02, 2009 | 9.340 | 9.950 | 9.340 | 9.950 | 10,951 | +0.83(+9.10%) |
Jan 01, 2009 | 9.190 | 9.270 | 9.080 | 9.120 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.190 | 9.270 | 9.080 | 9.120 | 22,760 | +0.12(+1.33%) |
Dec 30, 2008 | 8.720 | 9.050 | 8.720 | 9.000 | 28,585 | +0.34(+3.93%) |
Dec 29, 2008 | 8.850 | 8.890 | 8.600 | 8.660 | 28,372 | -0.04(-0.46%) |
Dec 24, 2008 | 8.700 | 8.790 | 8.600 | 8.700 | 6,445 | +0.00(+0.00%) |
Dec 23, 2008 | 8.710 | 8.750 | 8.600 | 8.700 | 17,558 | -0.15(-1.69%) |
Dec 22, 2008 | 8.750 | 8.900 | 8.700 | 8.850 | 18,702 | -0.04(-0.45%) |
Dec 19, 2008 | 8.800 | 8.890 | 8.700 | 8.890 | 18,514 | -0.04(-0.45%) |
Dec 18, 2008 | 8.850 | 8.960 | 8.800 | 8.930 | 19,657 | -0.08(-0.89%) |
Dec 17, 2008 | 9.010 | 9.010 | 32 | +0.00(+0.00%) | ||
Dec 16, 2008 | 8.890 | 9.130 | 8.720 | 9.010 | 28,932 | +0.12(+1.35%) |
Dec 15, 2008 | 8.750 | 9.240 | 8.750 | 8.890 | 28,446 | -0.11(-1.22%) |
Dec 12, 2008 | 8.990 | 9.000 | 8.700 | 9.000 | 10,445 | -0.03(-0.33%) |
Dec 11, 2008 | 8.870 | 9.300 | 8.670 | 9.030 | 39,345 | -0.05(-0.55%) |
Dec 10, 2008 | 9.000 | 9.260 | 9.000 | 9.080 | 19,955 | -0.02(-0.22%) |
Dec 09, 2008 | 9.150 | 9.240 | 8.900 | 9.100 | 15,582 | -0.19(-2.05%) |
Dec 08, 2008 | 9.270 | 9.300 | 8.900 | 9.290 | 42,651 | +0.41(+4.62%) |
Dec 05, 2008 | 8.840 | 8.890 | 8.330 | 8.880 | 22,340 | +0.21(+2.42%) |
Dec 04, 2008 | 8.950 | 8.960 | 8.670 | 8.670 | 27,846 | -0.28(-3.13%) |
Dec 03, 2008 | 9.000 | 9.240 | 8.850 | 8.950 | 28,161 | -0.15(-1.65%) |
Dec 02, 2008 | 9.250 | 9.400 | 9.000 | 9.100 | 12,670 | -0.10(-1.09%) |
Dec 01, 2008 | 9.200 | 9.450 | 9.050 | 9.200 | 10,320 | -0.25(-2.65%) |
Nov 28, 2008 | 9.000 | 9.490 | 9.000 | 9.450 | 3,695 | +0.30(+3.28%) |
Nov 27, 2008 | 9.000 | 9.250 | 9.000 | 9.150 | 6,195 | +0.15(+1.67%) |
Nov 26, 2008 | 9.090 | 9.410 | 8.890 | 9.000 | 12,108 | -0.15(-1.64%) |
Nov 25, 2008 | 8.960 | 9.480 | 8.960 | 9.150 | 6,700 | -0.15(-1.61%) |
Nov 24, 2008 | 9.150 | 9.440 | 8.950 | 9.300 | 14,694 | +0.37(+4.14%) |
Nov 21, 2008 | 9.000 | 9.080 | 8.600 | 8.930 | 19,537 | +0.18(+2.06%) |
Nov 20, 2008 | 9.300 | 9.600 | 8.600 | 8.750 | 21,270 | -0.86(-8.95%) |
Nov 19, 2008 | 10.09 | 10.09 | 9.610 | 9.610 | 16,780 | -0.22(-2.24%) |
Nov 18, 2008 | 10.05 | 10.26 | 9.830 | 9.830 | 18,953 | -0.39(-3.82%) |
Nov 17, 2008 | 10.16 | 10.32 | 9.870 | 10.22 | 6,410 | +0.04(+0.39%) |
Nov 14, 2008 | 9.790 | 10.25 | 9.780 | 10.18 | 9,372 | +0.27(+2.72%) |
Nov 13, 2008 | 10.04 | 10.30 | 9.340 | 9.910 | 27,814 | -0.86(-7.99%) |
Nov 12, 2008 | 10.97 | 10.97 | 10.26 | 10.77 | 16,664 | -0.67(-5.86%) |
Nov 11, 2008 | 12.19 | 12.19 | 10.95 | 11.44 | 17,580 | -0.27(-2.31%) |
Nov 10, 2008 | 12.30 | 12.30 | 11.71 | 11.71 | 3,642 | +0.15(+1.30%) |
Nov 07, 2008 | 11.50 | 11.77 | 11.44 | 11.56 | 6,984 | +0.01(+0.09%) |
Nov 06, 2008 | 12.16 | 12.16 | 11.21 | 11.55 | 13,074 | -0.69(-5.64%) |
Nov 05, 2008 | 12.40 | 12.43 | 12.00 | 12.24 | 12,756 | +0.10(+0.82%) |
Nov 04, 2008 | 11.28 | 12.55 | 11.28 | 12.14 | 9,867 | +1.01(+9.07%) |