Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.914 | 10.10 | 9.697 | 9.865 | 0 | -0.30(-2.95%) |
Jan 29, 2009 | 10.61 | 10.61 | 10.07 | 10.16 | 1,217,752 | -0.55(-5.15%) |
Jan 28, 2009 | 10.88 | 10.88 | 10.51 | 10.72 | 1,977,959 | +0.18(+1.72%) |
Jan 27, 2009 | 10.41 | 10.56 | 10.31 | 10.53 | 1,567,836 | +0.24(+2.30%) |
Jan 26, 2009 | 10.37 | 10.52 | 10.25 | 10.30 | 653,784 | +0.02(+0.20%) |
Jan 23, 2009 | 10.12 | 10.37 | 10.09 | 10.28 | 950,027 | -0.03(-0.27%) |
Jan 22, 2009 | 10.23 | 10.37 | 10.08 | 10.30 | 1,333,521 | -0.41(-3.84%) |
Jan 21, 2009 | 10.39 | 10.72 | 10.26 | 10.72 | 2,832,049 | +0.96(+9.88%) |
Jan 20, 2009 | 9.962 | 9.983 | 9.683 | 9.753 | 909,658 | -0.34(-3.32%) |
Jan 16, 2009 | 10.14 | 10.28 | 9.942 | 10.09 | 709,885 | +0.24(+2.48%) |
Jan 15, 2009 | 9.739 | 9.976 | 9.404 | 9.844 | 1,447,717 | +0.05(+0.50%) |
Jan 14, 2009 | 10.22 | 10.22 | 9.676 | 9.795 | 1,115,670 | -0.44(-4.30%) |
Jan 13, 2009 | 10.16 | 10.25 | 10.11 | 10.23 | 852,244 | +0.18(+1.81%) |
Jan 12, 2009 | 10.12 | 10.28 | 10.03 | 10.05 | 1,233,197 | +0.03(+0.28%) |
Jan 09, 2009 | 10.15 | 10.16 | 9.853 | 10.03 | 1,051,888 | -0.24(-2.31%) |
Jan 08, 2009 | 10.09 | 10.31 | 10.02 | 10.26 | 737,643 | -0.11(-1.08%) |
Jan 07, 2009 | 10.43 | 10.54 | 10.23 | 10.37 | 856,337 | -0.54(-4.99%) |
Jan 06, 2009 | 10.84 | 10.98 | 10.81 | 10.92 | 1,319,379 | -0.07(-0.64%) |
Jan 05, 2009 | 10.84 | 11.04 | 10.78 | 10.99 | 936,573 | +0.18(+1.68%) |
Jan 02, 2009 | 10.41 | 10.86 | 10.33 | 10.81 | 0 | +0.57(+5.52%) |
Jan 01, 2009 | 10.06 | 10.31 | 9.921 | 10.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.06 | 10.31 | 9.921 | 10.24 | 595,527 | +0.15(+1.45%) |
Dec 30, 2008 | 9.739 | 10.14 | 9.718 | 10.10 | 992,375 | -0.08(-0.82%) |
Dec 29, 2008 | 10.20 | 10.31 | 10.16 | 10.18 | 587,497 | +0.06(+0.55%) |
Dec 26, 2008 | 10.30 | 10.32 | 9.969 | 10.12 | 557,013 | -0.29(-2.75%) |
Dec 24, 2008 | 10.23 | 10.52 | 10.23 | 10.41 | 502,419 | +0.50(+5.07%) |
Dec 23, 2008 | 10.19 | 10.23 | 9.788 | 9.907 | 2,162,421 | -0.45(-4.38%) |
Dec 22, 2008 | 10.36 | 10.44 | 10.16 | 10.36 | 1,555,787 | +0.00(+0.00%) |
Dec 19, 2008 | 10.49 | 10.65 | 10.20 | 10.36 | 1,923,007 | +0.20(+1.92%) |
Dec 18, 2008 | 10.39 | 10.47 | 10.07 | 10.16 | 1,845,643 | +0.35(+3.56%) |
Dec 17, 2008 | 9.767 | 9.990 | 9.760 | 9.816 | 1,687,642 | +0.14(+1.44%) |
Dec 16, 2008 | 9.153 | 9.697 | 8.797 | 9.676 | 2,791,601 | +0.63(+6.94%) |
Dec 15, 2008 | 9.306 | 9.306 | 8.936 | 9.048 | 1,298,188 | -0.31(-3.28%) |
Dec 12, 2008 | 8.866 | 9.362 | 8.866 | 9.355 | 2,281,725 | +0.34(+3.80%) |
Dec 11, 2008 | 8.727 | 9.355 | 8.685 | 9.013 | 1,473,351 | -0.08(-0.84%) |
Dec 10, 2008 | 8.887 | 9.146 | 8.873 | 9.090 | 1,552,993 | +0.86(+10.43%) |
Dec 09, 2008 | 8.182 | 8.454 | 8.057 | 8.231 | 1,585,652 | -0.17(-1.99%) |
Dec 08, 2008 | 8.098 | 8.468 | 8.098 | 8.399 | 1,537,829 | +0.64(+8.28%) |
Dec 05, 2008 | 7.442 | 7.819 | 7.316 | 7.756 | 1,689,789 | +0.34(+4.61%) |
Dec 04, 2008 | 7.561 | 7.610 | 7.303 | 7.414 | 1,156,970 | -0.33(-4.24%) |
Dec 03, 2008 | 7.449 | 7.770 | 7.365 | 7.742 | 1,008,872 | +0.06(+0.73%) |
Dec 02, 2008 | 7.477 | 7.742 | 7.460 | 7.687 | 1,160,309 | +0.28(+3.77%) |
Dec 01, 2008 | 7.798 | 7.959 | 7.400 | 7.407 | 1,069,125 | -0.51(-6.44%) |
Nov 28, 2008 | 7.840 | 7.931 | 7.735 | 7.917 | 406,560 | -0.15(-1.82%) |
Nov 26, 2008 | 7.561 | 8.070 | 7.561 | 8.064 | 807,211 | +0.51(+6.75%) |
Nov 25, 2008 | 7.484 | 7.756 | 7.456 | 7.554 | 1,210,299 | -0.47(-5.83%) |
Nov 24, 2008 | 7.449 | 8.203 | 7.358 | 8.022 | 1,899,665 | +0.40(+5.32%) |
Nov 21, 2008 | 7.177 | 7.707 | 6.940 | 7.617 | 2,004,623 | +0.57(+8.02%) |
Nov 20, 2008 | 7.407 | 7.498 | 7.002 | 7.051 | 1,527,317 | -0.38(-5.16%) |
Nov 19, 2008 | 7.994 | 8.043 | 7.372 | 7.435 | 1,082,469 | -0.93(-11.10%) |
Nov 18, 2008 | 8.399 | 8.413 | 7.938 | 8.364 | 1,278,747 | -0.14(-1.64%) |
Nov 17, 2008 | 8.650 | 8.866 | 8.489 | 8.503 | 1,558,060 | -0.27(-3.03%) |
Nov 14, 2008 | 8.971 | 9.188 | 8.741 | 8.769 | 1,825,969 | -1.19(-11.92%) |
Nov 13, 2008 | 9.111 | 9.997 | 8.831 | 9.955 | 1,993,975 | +1.02(+11.41%) |
Nov 12, 2008 | 9.132 | 9.376 | 8.887 | 8.936 | 1,688,006 | -0.01(-0.16%) |
Nov 11, 2008 | 9.125 | 9.208 | 8.741 | 8.950 | 1,565,692 | -0.26(-2.81%) |
Nov 10, 2008 | 9.076 | 9.250 | 9.020 | 9.208 | 1,814,568 | +0.17(+1.93%) |
Nov 07, 2008 | 8.762 | 9.076 | 8.685 | 9.034 | 2,083,946 | +0.67(+8.01%) |
Nov 06, 2008 | 9.090 | 9.090 | 8.294 | 8.364 | 1,795,838 | -0.63(-6.99%) |
Nov 05, 2008 | 9.397 | 9.509 | 8.957 | 8.992 | 1,066,144 | -0.45(-4.80%) |
Nov 04, 2008 | 9.194 | 9.509 | 9.104 | 9.446 | 997,101 | +0.82(+9.55%) |