Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.004 | 9.189 | 8.705 | 8.747 | 1,582,296 | -0.19(-2.07%) |
Jan 29, 2009 | 9.346 | 9.474 | 8.897 | 8.933 | 1,831,176 | -0.58(-6.14%) |
Jan 28, 2009 | 9.260 | 9.560 | 9.196 | 9.517 | 1,557,152 | +0.43(+4.78%) |
Jan 27, 2009 | 8.769 | 9.111 | 8.605 | 9.082 | 1,093,820 | +0.36(+4.17%) |
Jan 26, 2009 | 8.819 | 9.097 | 8.537 | 8.719 | 1,591,718 | -0.14(-1.53%) |
Jan 23, 2009 | 8.555 | 8.861 | 8.284 | 8.854 | 1,162,349 | +0.28(+3.24%) |
Jan 22, 2009 | 8.626 | 8.826 | 8.356 | 8.577 | 2,137,373 | -0.30(-3.37%) |
Jan 21, 2009 | 8.733 | 8.876 | 8.235 | 8.876 | 2,708,882 | +0.14(+1.63%) |
Jan 20, 2009 | 9.047 | 9.168 | 8.598 | 8.733 | 3,243,441 | -0.16(-1.76%) |
Jan 16, 2009 | 9.032 | 9.239 | 8.676 | 8.890 | 1,880,794 | +0.00(+0.00%) |
Jan 15, 2009 | 8.669 | 9.054 | 8.363 | 8.890 | 3,016,244 | +0.24(+2.80%) |
Jan 14, 2009 | 8.911 | 9.239 | 8.648 | 8.648 | 1,618,613 | -0.51(-5.60%) |
Jan 13, 2009 | 9.161 | 9.246 | 8.940 | 9.161 | 1,550,110 | -0.03(-0.31%) |
Jan 12, 2009 | 9.367 | 9.481 | 9.104 | 9.189 | 1,418,487 | -0.17(-1.83%) |
Jan 09, 2009 | 9.709 | 9.730 | 9.346 | 9.360 | 1,298,571 | -0.31(-3.24%) |
Jan 08, 2009 | 9.538 | 9.787 | 9.503 | 9.674 | 1,679,605 | +0.04(+0.37%) |
Jan 07, 2009 | 10.42 | 10.61 | 8.762 | 9.638 | 6,178,016 | -0.93(-8.77%) |
Jan 06, 2009 | 10.54 | 10.87 | 10.10 | 10.56 | 2,294,528 | +0.05(+0.47%) |
Jan 05, 2009 | 10.68 | 10.90 | 10.36 | 10.51 | 1,592,078 | -0.19(-1.80%) |
Jan 02, 2009 | 10.34 | 10.76 | 10.30 | 10.71 | 1,245,210 | +0.05(+0.47%) |
Dec 31, 2008 | 9.674 | 10.69 | 9.524 | 10.66 | 1,294,135 | +0.77(+7.78%) |
Dec 30, 2008 | 9.175 | 9.930 | 9.082 | 9.887 | 1,447,594 | +0.76(+8.35%) |
Dec 29, 2008 | 9.082 | 9.296 | 9.040 | 9.125 | 1,694,569 | +0.32(+3.64%) |
Dec 26, 2008 | 8.641 | 8.840 | 8.555 | 8.804 | 823,117 | +0.17(+1.98%) |
Dec 24, 2008 | 8.954 | 8.961 | 8.512 | 8.634 | 1,839,291 | +0.11(+1.25%) |
Dec 23, 2008 | 11.44 | 11.45 | 8.227 | 8.527 | 8,227,903 | -3.06(-26.38%) |
Dec 22, 2008 | 11.51 | 11.73 | 11.25 | 11.58 | 959,940 | +0.11(+0.93%) |
Dec 19, 2008 | 11.55 | 11.76 | 11.37 | 11.48 | 1,338,752 | +0.02(+0.19%) |
Dec 18, 2008 | 11.33 | 12.04 | 11.30 | 11.45 | 985,500 | -0.41(-3.48%) |
Dec 17, 2008 | 11.87 | 12.10 | 11.62 | 11.87 | 1,125,148 | -0.12(-1.01%) |
Dec 16, 2008 | 11.13 | 11.99 | 10.76 | 11.99 | 1,250,521 | +1.00(+9.07%) |
Dec 15, 2008 | 11.39 | 11.45 | 10.77 | 10.99 | 758,054 | -0.38(-3.32%) |
Dec 12, 2008 | 10.71 | 11.48 | 10.44 | 11.37 | 1,556,472 | +0.61(+5.63%) |
Dec 11, 2008 | 11.43 | 11.70 | 10.71 | 10.76 | 1,872,923 | -0.81(-7.02%) |
Dec 10, 2008 | 11.60 | 11.74 | 11.29 | 11.58 | 833,545 | +0.16(+1.44%) |
Dec 09, 2008 | 12.17 | 12.64 | 11.41 | 11.41 | 1,220,187 | -0.76(-6.26%) |
Dec 08, 2008 | 12.47 | 12.74 | 11.99 | 12.17 | 1,570,243 | -0.21(-1.67%) |
Dec 05, 2008 | 11.63 | 12.39 | 11.25 | 12.38 | 1,090,640 | +0.68(+5.78%) |
Dec 04, 2008 | 11.43 | 12.10 | 11.30 | 11.70 | 1,321,142 | +0.18(+1.55%) |
Dec 03, 2008 | 11.02 | 11.77 | 10.48 | 11.53 | 1,140,197 | +0.33(+2.93%) |
Dec 02, 2008 | 10.47 | 11.21 | 10.32 | 11.20 | 1,128,833 | +0.93(+9.09%) |
Dec 01, 2008 | 11.89 | 12.07 | 10.26 | 10.26 | 1,545,480 | -1.77(-14.68%) |
Nov 28, 2008 | 11.87 | 12.43 | 11.43 | 12.03 | 493,120 | +0.13(+1.08%) |
Nov 26, 2008 | 11.25 | 11.97 | 11.09 | 11.90 | 987,993 | +0.49(+4.31%) |
Nov 25, 2008 | 11.75 | 11.75 | 10.81 | 11.41 | 1,490,598 | -0.17(-1.48%) |
Nov 24, 2008 | 9.930 | 11.72 | 9.930 | 11.58 | 1,774,374 | +1.14(+10.91%) |
Nov 21, 2008 | 10.14 | 10.58 | 9.446 | 10.44 | 2,284,057 | +0.47(+4.71%) |
Nov 20, 2008 | 10.15 | 10.59 | 9.973 | 9.973 | 2,770,079 | -0.21(-2.03%) |
Nov 19, 2008 | 10.62 | 11.11 | 10.17 | 10.18 | 1,486,602 | -0.50(-4.67%) |
Nov 18, 2008 | 10.76 | 11.04 | 10.30 | 10.68 | 1,383,647 | -0.03(-0.27%) |
Nov 17, 2008 | 10.73 | 11.04 | 10.39 | 10.71 | 1,264,684 | -0.14(-1.25%) |
Nov 14, 2008 | 11.40 | 11.68 | 10.80 | 10.84 | 1,602,567 | -0.68(-5.93%) |
Nov 13, 2008 | 10.82 | 11.58 | 10.30 | 11.53 | 1,573,588 | +0.80(+7.44%) |
Nov 12, 2008 | 11.13 | 11.48 | 10.72 | 10.73 | 1,699,769 | -0.51(-4.50%) |
Nov 11, 2008 | 11.32 | 11.56 | 11.01 | 11.23 | 1,219,203 | -0.14(-1.25%) |
Nov 10, 2008 | 12.09 | 12.37 | 11.35 | 11.38 | 838,069 | -0.51(-4.31%) |
Nov 07, 2008 | 11.97 | 12.00 | 11.65 | 11.89 | 1,411,624 | +0.01(+0.06%) |
Nov 06, 2008 | 12.47 | 12.65 | 11.71 | 11.88 | 1,178,483 | -0.61(-4.90%) |
Nov 05, 2008 | 13.14 | 13.25 | 12.46 | 12.49 | 968,563 | -0.73(-5.50%) |
Nov 04, 2008 | 13.06 | 13.24 | 12.60 | 13.22 | 907,996 | +0.42(+3.28%) |