Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.06(+0.67%) |
Jan 29, 2009 | 9.260 | 9.260 | 8.758 | 8.990 | 2,014 | -0.18(-1.96%) |
Jan 28, 2009 | 8.960 | 9.410 | 8.960 | 9.169 | 2,200 | +0.25(+2.83%) |
Jan 27, 2009 | 8.800 | 8.930 | 8.760 | 8.917 | 4,532 | -0.02(-0.23%) |
Jan 26, 2009 | 9.480 | 9.700 | 8.800 | 8.937 | 7,388 | -0.71(-7.39%) |
Jan 23, 2009 | 9.510 | 9.850 | 9.510 | 9.650 | 1,500 | -0.35(-3.50%) |
Jan 22, 2009 | 10.15 | 10.15 | 9.750 | 10.00 | 1,300 | -0.13(-1.28%) |
Jan 21, 2009 | 10.13 | 10.13 | 9.790 | 10.13 | 2,181 | +0.04(+0.40%) |
Jan 20, 2009 | 11.00 | 11.00 | 10.01 | 10.09 | 2,680 | -0.21(-2.04%) |
Jan 16, 2009 | 10.30 | 10.30 | 10.30 | 10.30 | 200 | +0.35(+3.52%) |
Jan 15, 2009 | 10.06 | 10.30 | 9.710 | 9.950 | 1,200 | -0.42(-4.05%) |
Jan 14, 2009 | 10.40 | 10.40 | 10.37 | 10.37 | 400 | -0.63(-5.73%) |
Jan 13, 2009 | 10.51 | 11.00 | 10.40 | 11.00 | 3,575 | +0.07(+0.68%) |
Jan 12, 2009 | 10.75 | 11.00 | 10.75 | 10.93 | 6,940 | +0.53(+5.06%) |
Jan 09, 2009 | 10.40 | 10.40 | 10.40 | 10.40 | 400 | +0.10(+0.97%) |
Jan 08, 2009 | 10.24 | 10.30 | 9.550 | 10.30 | 5,200 | -0.14(-1.34%) |
Jan 07, 2009 | 10.60 | 10.60 | 10.15 | 10.44 | 3,800 | -0.39(-3.60%) |
Jan 06, 2009 | 10.60 | 10.85 | 10.50 | 10.83 | 1,400 | +0.15(+1.40%) |
Jan 05, 2009 | 9.950 | 10.75 | 9.400 | 10.68 | 9,879 | +0.98(+10.10%) |
Jan 02, 2009 | 9.250 | 9.720 | 9.250 | 9.700 | 0 | +0.50(+5.43%) |
Jan 01, 2009 | 9.150 | 9.340 | 9.100 | 9.200 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.150 | 9.340 | 9.100 | 9.200 | 1,130 | +0.20(+2.22%) |
Dec 30, 2008 | 9.400 | 9.400 | 9.000 | 9.000 | 700 | -0.70(-7.22%) |
Dec 29, 2008 | 9.500 | 9.700 | 9.200 | 9.700 | 4,800 | +0.00(+0.00%) |
Dec 26, 2008 | 9.400 | 9.700 | 9.400 | 9.700 | 1,200 | +0.30(+3.19%) |
Dec 24, 2008 | 8.680 | 9.400 | 8.650 | 9.400 | 6,100 | +0.64(+7.31%) |
Dec 23, 2008 | 8.760 | 8.760 | 8.760 | 8.760 | 450 | +0.01(+0.11%) |
Dec 22, 2008 | 9.120 | 9.500 | 8.750 | 8.750 | 7,775 | -0.30(-3.31%) |
Dec 19, 2008 | 9.100 | 10.00 | 9.050 | 9.050 | 6,000 | +0.05(+0.56%) |
Dec 18, 2008 | 8.370 | 10.01 | 8.000 | 9.000 | 10,406 | +1.24(+15.98%) |
Dec 17, 2008 | 9.050 | 9.050 | 7.600 | 7.760 | 20,303 | -1.17(-13.10%) |
Dec 16, 2008 | 9.150 | 9.500 | 8.800 | 8.930 | 12,388 | -0.22(-2.41%) |
Dec 15, 2008 | 10.13 | 10.48 | 9.150 | 9.150 | 11,220 | -1.85(-16.82%) |
Dec 12, 2008 | 10.24 | 11.00 | 10.20 | 11.00 | 4,763 | +0.60(+5.77%) |
Dec 11, 2008 | 10.99 | 10.99 | 10.40 | 10.40 | 1,653 | -0.39(-3.61%) |
Dec 10, 2008 | 10.15 | 11.16 | 10.13 | 10.79 | 10,922 | +0.69(+6.83%) |
Dec 09, 2008 | 10.20 | 10.30 | 9.910 | 10.10 | 1,400 | +0.04(+0.40%) |
Dec 08, 2008 | 10.69 | 10.69 | 9.540 | 10.06 | 10,739 | +0.16(+1.62%) |
Dec 05, 2008 | 9.950 | 10.10 | 9.900 | 9.900 | 1,135 | +0.05(+0.51%) |
Dec 04, 2008 | 9.550 | 10.00 | 9.340 | 9.850 | 6,910 | +0.10(+1.03%) |
Dec 03, 2008 | 9.550 | 9.950 | 9.284 | 9.750 | 1,375 | -0.07(-0.71%) |
Dec 02, 2008 | 9.350 | 10.00 | 9.350 | 9.820 | 1,400 | +0.13(+1.34%) |
Dec 01, 2008 | 9.620 | 10.28 | 9.450 | 9.690 | 2,486 | -0.31(-3.10%) |
Nov 28, 2008 | 9.610 | 10.000 | 9.610 | 10.000 | 1,332 | -0.30(-2.91%) |
Nov 26, 2008 | 9.902 | 10.30 | 9.621 | 10.30 | 2,760 | +0.10(+0.98%) |
Nov 25, 2008 | 9.850 | 10.40 | 9.850 | 10.20 | 1,890 | +0.20(+2.00%) |
Nov 24, 2008 | 9.340 | 10.00 | 9.340 | 10.00 | 4,100 | +0.66(+7.07%) |
Nov 21, 2008 | 9.250 | 9.340 | 9.250 | 9.340 | 1,370 | +0.09(+0.97%) |
Nov 20, 2008 | 9.260 | 9.670 | 9.250 | 9.250 | 5,300 | -0.10(-1.07%) |
Nov 19, 2008 | 10.05 | 10.10 | 9.340 | 9.350 | 4,400 | -0.65(-6.50%) |
Nov 18, 2008 | 10.18 | 10.55 | 10.00 | 10.00 | 1,000 | -0.80(-7.41%) |
Nov 17, 2008 | 11.15 | 11.25 | 9.720 | 10.80 | 7,804 | -0.01(-0.09%) |
Nov 14, 2008 | 11.00 | 11.00 | 10.81 | 10.81 | 0 | -0.49(-4.34%) |
Nov 13, 2008 | 11.70 | 11.70 | 10.05 | 11.30 | 3,500 | -0.61(-5.12%) |
Nov 12, 2008 | 13.00 | 13.00 | 11.91 | 11.91 | 3,250 | -0.20(-1.65%) |
Nov 11, 2008 | 12.20 | 12.45 | 11.33 | 12.11 | 11,449 | +0.80(+7.08%) |
Nov 07, 2008 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 11.23 | 11.48 | 11.12 | 11.31 | 5,015 | +0.01(+0.08%) |
Nov 05, 2008 | 11.22 | 11.57 | 10.90 | 11.30 | 1,811 | -0.30(-2.59%) |
Nov 04, 2008 | 10.80 | 11.60 | 10.80 | 11.60 | 3,670 | +1.00(+9.43%) |