Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.99 | 12.12 | 10.74 | 10.98 | 513,022 | +1.22(+12.50%) |
Jan 29, 2009 | 10.43 | 10.50 | 9.660 | 9.760 | 116,613 | -0.82(-7.75%) |
Jan 28, 2009 | 9.600 | 10.73 | 9.430 | 10.58 | 112,469 | +1.23(+13.16%) |
Jan 27, 2009 | 9.180 | 9.370 | 9.000 | 9.350 | 51,804 | +0.17(+1.85%) |
Jan 26, 2009 | 9.110 | 9.360 | 8.700 | 9.180 | 81,885 | +0.12(+1.32%) |
Jan 23, 2009 | 8.790 | 9.170 | 8.640 | 9.060 | 71,652 | +0.20(+2.26%) |
Jan 22, 2009 | 9.030 | 9.130 | 8.750 | 8.860 | 92,862 | -0.47(-5.04%) |
Jan 21, 2009 | 9.030 | 9.390 | 8.760 | 9.330 | 114,139 | +0.43(+4.83%) |
Jan 20, 2009 | 9.850 | 10.09 | 8.810 | 8.900 | 117,124 | -0.72(-7.48%) |
Jan 16, 2009 | 9.510 | 9.990 | 9.160 | 9.620 | 107,663 | +0.13(+1.37%) |
Jan 15, 2009 | 9.250 | 9.800 | 8.780 | 9.490 | 120,805 | +0.24(+2.59%) |
Jan 14, 2009 | 9.720 | 10.02 | 9.250 | 9.250 | 178,214 | -0.64(-6.47%) |
Jan 13, 2009 | 9.810 | 10.35 | 9.781 | 9.890 | 109,276 | +0.30(+3.13%) |
Jan 12, 2009 | 9.950 | 10.22 | 9.400 | 9.590 | 142,889 | -0.35(-3.52%) |
Jan 09, 2009 | 10.40 | 10.84 | 9.900 | 9.940 | 144,217 | -0.75(-7.02%) |
Jan 08, 2009 | 10.77 | 11.21 | 10.26 | 10.69 | 140,447 | -0.16(-1.47%) |
Jan 07, 2009 | 11.59 | 11.64 | 10.50 | 10.85 | 165,938 | -0.95(-8.05%) |
Jan 06, 2009 | 11.59 | 12.00 | 11.58 | 11.80 | 147,200 | +0.39(+3.42%) |
Jan 05, 2009 | 11.04 | 11.55 | 10.93 | 11.41 | 141,218 | +0.30(+2.70%) |
Jan 02, 2009 | 10.81 | 11.27 | 10.56 | 11.11 | 151,471 | +0.33(+3.06%) |
Dec 31, 2008 | 11.40 | 11.48 | 10.68 | 10.78 | 258,447 | -0.73(-6.34%) |
Dec 30, 2008 | 11.21 | 11.58 | 10.77 | 11.51 | 79,366 | +0.30(+2.68%) |
Dec 29, 2008 | 12.41 | 12.56 | 11.08 | 11.21 | 111,547 | -0.96(-7.89%) |
Dec 26, 2008 | 12.00 | 12.45 | 11.72 | 12.17 | 54,231 | +0.20(+1.67%) |
Dec 24, 2008 | 11.53 | 12.22 | 11.48 | 11.97 | 86,185 | +0.42(+3.64%) |
Dec 23, 2008 | 11.66 | 12.52 | 11.30 | 11.55 | 123,164 | -0.08(-0.69%) |
Dec 22, 2008 | 12.50 | 12.99 | 11.08 | 11.63 | 166,320 | -0.86(-6.89%) |
Dec 19, 2008 | 12.86 | 13.20 | 12.20 | 12.49 | 214,039 | +0.00(+0.00%) |
Dec 18, 2008 | 12.82 | 13.28 | 11.82 | 12.49 | 171,125 | -0.12(-0.95%) |
Dec 17, 2008 | 12.25 | 13.00 | 11.57 | 12.61 | 173,687 | +0.61(+5.08%) |
Dec 16, 2008 | 11.11 | 12.00 | 10.80 | 12.00 | 127,470 | +1.18(+10.91%) |
Dec 15, 2008 | 11.57 | 11.89 | 10.46 | 10.82 | 82,136 | -0.72(-6.24%) |
Dec 12, 2008 | 10.50 | 11.61 | 10.50 | 11.54 | 72,670 | +0.75(+6.95%) |
Dec 11, 2008 | 11.24 | 11.79 | 10.59 | 10.79 | 116,191 | -0.65(-5.68%) |
Dec 10, 2008 | 11.02 | 12.25 | 10.43 | 11.44 | 153,705 | +0.59(+5.44%) |
Dec 09, 2008 | 11.02 | 11.59 | 10.45 | 10.85 | 129,824 | -0.39(-3.47%) |
Dec 08, 2008 | 10.40 | 11.48 | 10.40 | 11.24 | 270,472 | +0.96(+9.34%) |
Dec 05, 2008 | 9.260 | 10.30 | 9.010 | 10.28 | 269,272 | +0.92(+9.83%) |
Dec 04, 2008 | 10.00 | 10.47 | 9.050 | 9.360 | 196,047 | -0.64(-6.40%) |
Dec 03, 2008 | 9.640 | 10.45 | 9.120 | 10.00 | 252,900 | +0.32(+3.31%) |
Dec 02, 2008 | 9.160 | 9.940 | 8.940 | 9.680 | 517,074 | +0.80(+9.01%) |
Dec 01, 2008 | 9.980 | 10.40 | 8.870 | 8.880 | 402,119 | -1.61(-15.35%) |
Nov 28, 2008 | 8.840 | 11.14 | 8.030 | 10.49 | 762,366 | +1.40(+15.40%) |
Nov 26, 2008 | 7.310 | 9.130 | 7.310 | 9.090 | 217,159 | +1.59(+21.20%) |
Nov 25, 2008 | 7.190 | 7.500 | 6.810 | 7.500 | 175,770 | +0.46(+6.53%) |
Nov 24, 2008 | 6.970 | 7.510 | 6.610 | 7.040 | 287,517 | +0.24(+3.53%) |
Nov 21, 2008 | 7.990 | 8.310 | 6.340 | 6.800 | 358,175 | -1.03(-13.15%) |
Nov 20, 2008 | 7.950 | 8.650 | 7.660 | 7.830 | 184,089 | -0.10(-1.26%) |
Nov 19, 2008 | 8.850 | 9.240 | 7.830 | 7.930 | 221,389 | -0.92(-10.40%) |
Nov 18, 2008 | 8.960 | 9.250 | 8.440 | 8.850 | 129,570 | +0.01(+0.11%) |
Nov 17, 2008 | 8.920 | 9.340 | 8.670 | 8.840 | 108,421 | -0.20(-2.21%) |
Nov 14, 2008 | 9.460 | 10.14 | 8.900 | 9.040 | 122,960 | -0.62(-6.42%) |
Nov 13, 2008 | 8.500 | 9.880 | 7.690 | 9.660 | 261,941 | +1.13(+13.25%) |
Nov 12, 2008 | 9.740 | 9.830 | 8.470 | 8.530 | 193,425 | -1.41(-14.19%) |
Nov 11, 2008 | 9.700 | 10.57 | 9.510 | 9.940 | 302,747 | +0.27(+2.79%) |
Nov 10, 2008 | 10.68 | 10.91 | 9.630 | 9.670 | 149,680 | -0.80(-7.64%) |
Nov 07, 2008 | 9.780 | 10.84 | 9.620 | 10.47 | 177,744 | +0.83(+8.61%) |
Nov 06, 2008 | 10.59 | 11.58 | 9.600 | 9.640 | 179,209 | -1.08(-10.07%) |
Nov 05, 2008 | 12.49 | 13.44 | 10.69 | 10.72 | 254,218 | -2.04(-15.99%) |
Nov 04, 2008 | 12.65 | 13.13 | 12.09 | 12.76 | 248,156 | +0.34(+2.74%) |