Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.796 | 8.661 | 8.661 | 8.661 | 3,342 | -0.04(-0.52%) |
Jan 29, 2009 | 9.110 | 9.335 | 8.563 | 8.706 | 2,142 | -0.63(-6.73%) |
Jan 28, 2009 | 9.200 | 9.963 | 9.200 | 9.335 | 5,904 | +0.31(+3.48%) |
Jan 27, 2009 | 9.245 | 9.245 | 8.823 | 9.020 | 1,114 | -0.51(-5.37%) |
Jan 26, 2009 | 9.469 | 9.532 | 9.469 | 9.532 | 345 | -0.34(-3.45%) |
Jan 23, 2009 | 9.155 | 9.999 | 9.155 | 9.873 | 0 | +0.85(+9.45%) |
Jan 22, 2009 | 8.166 | 9.020 | 8.166 | 9.020 | 4,416 | +1.44(+18.93%) |
Jan 21, 2009 | 8.527 | 8.931 | 7.405 | 7.584 | 8,136 | -0.87(-10.30%) |
Jan 20, 2009 | 10.46 | 10.50 | 8.284 | 8.455 | 17,297 | -1.64(-16.27%) |
Jan 16, 2009 | 9.424 | 10.19 | 9.424 | 10.10 | 0 | +0.90(+9.76%) |
Jan 15, 2009 | 10.75 | 10.75 | 9.200 | 9.200 | 3,694 | -1.36(-12.91%) |
Jan 14, 2009 | 10.68 | 10.68 | 10.50 | 10.56 | 1,002 | +0.06(+0.60%) |
Jan 13, 2009 | 10.99 | 10.99 | 10.50 | 10.50 | 1,671 | -0.05(-0.51%) |
Jan 12, 2009 | 10.56 | 11.04 | 10.41 | 10.56 | 15,501 | -0.13(-1.18%) |
Jan 09, 2009 | 10.73 | 10.99 | 10.55 | 10.68 | 7,687 | -0.22(-2.06%) |
Jan 08, 2009 | 11.53 | 11.53 | 10.77 | 10.91 | 4,122 | -0.85(-7.25%) |
Jan 07, 2009 | 11.98 | 11.98 | 11.49 | 11.76 | 1,114 | +0.04(+0.38%) |
Jan 06, 2009 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 05, 2009 | 12.04 | 12.04 | 11.58 | 11.71 | 5,839 | +0.34(+3.00%) |
Jan 02, 2009 | 10.78 | 11.37 | 10.78 | 11.37 | 0 | -0.07(-0.63%) |
Jan 01, 2009 | 11.22 | 11.44 | 11.22 | 11.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.22 | 11.44 | 11.22 | 11.44 | 334 | +0.41(+3.68%) |
Dec 30, 2008 | 10.78 | 11.20 | 10.78 | 11.04 | 2,062 | +0.26(+2.40%) |
Dec 29, 2008 | 11.14 | 11.44 | 10.78 | 10.78 | 3,843 | -0.44(-3.92%) |
Dec 26, 2008 | 11.62 | 11.67 | 10.99 | 11.22 | 0 | -0.42(-3.61%) |
Dec 24, 2008 | 11.64 | 11.64 | 11.64 | 11.64 | 111 | +0.20(+1.71%) |
Dec 23, 2008 | 11.42 | 11.67 | 10.87 | 11.44 | 3,231 | -0.18(-1.55%) |
Dec 22, 2008 | 11.85 | 11.85 | 11.58 | 11.62 | 2,851 | -0.45(-3.72%) |
Dec 19, 2008 | 11.76 | 12.07 | 11.53 | 12.07 | 1,821 | -0.04(-0.37%) |
Dec 18, 2008 | 11.85 | 12.88 | 11.85 | 12.12 | 8,459 | +0.36(+3.05%) |
Dec 17, 2008 | 11.49 | 11.76 | 11.49 | 11.76 | 928 | +0.13(+1.16%) |
Dec 16, 2008 | 10.91 | 11.62 | 10.77 | 11.62 | 3,930 | +0.50(+4.52%) |
Dec 12, 2008 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 11.49 | 11.49 | 11.12 | 11.12 | 2,369 | -0.77(-6.49%) |
Dec 10, 2008 | 11.71 | 11.89 | 11.65 | 11.89 | 25,213 | +0.22(+1.92%) |
Dec 09, 2008 | 11.67 | 11.67 | 11.67 | 11.67 | 557 | +0.00(+0.00%) |
Dec 08, 2008 | 11.68 | 11.68 | 11.62 | 11.67 | 5,063 | -0.17(-1.44%) |
Dec 05, 2008 | 11.58 | 11.85 | 11.58 | 11.84 | 0 | +0.17(+1.46%) |
Dec 04, 2008 | 11.67 | 11.67 | 11.67 | 11.67 | 445 | -0.27(-2.26%) |
Dec 03, 2008 | 12.68 | 12.68 | 11.76 | 11.94 | 445 | +0.20(+1.68%) |
Dec 02, 2008 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Dec 01, 2008 | 11.40 | 11.74 | 11.31 | 11.74 | 557 | +0.21(+1.79%) |
Nov 28, 2008 | 11.53 | 11.53 | 11.53 | 11.53 | 557 | +0.04(+0.39%) |
Nov 26, 2008 | 11.83 | 11.85 | 11.49 | 11.49 | 2,228 | -0.09(-0.78%) |
Nov 25, 2008 | 11.89 | 11.89 | 11.58 | 11.58 | 222 | +0.00(+0.00%) |
Nov 24, 2008 | 11.33 | 11.80 | 11.33 | 11.58 | 3,342 | +0.04(+0.39%) |
Nov 21, 2008 | 13.28 | 13.28 | 11.26 | 11.53 | 9,358 | -1.84(-13.76%) |
Nov 20, 2008 | 13.82 | 14.05 | 13.37 | 13.37 | 6,138 | -0.63(-4.49%) |
Nov 19, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 445 | -0.13(-0.95%) |
Nov 18, 2008 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.00(+0.00%) |
Nov 17, 2008 | 14.27 | 14.72 | 13.82 | 14.14 | 5,535 | +0.13(+0.96%) |
Nov 14, 2008 | 14.41 | 14.41 | 13.46 | 14.00 | 0 | -0.18(-1.27%) |
Nov 13, 2008 | 14.36 | 14.36 | 14.18 | 14.18 | 557 | -0.13(-0.94%) |
Nov 12, 2008 | 14.45 | 14.50 | 14.32 | 14.32 | 668 | +0.10(+0.69%) |
Nov 11, 2008 | 14.22 | 14.22 | 14.22 | 14.22 | 111 | +0.04(+0.25%) |
Nov 10, 2008 | 13.82 | 14.18 | 13.82 | 14.18 | 668 | +0.49(+3.61%) |
Nov 07, 2008 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | +0.22(+1.67%) |
Nov 06, 2008 | 13.46 | 13.46 | 13.46 | 13.46 | 1,726 | +0.00(+0.00%) |
Nov 05, 2008 | 13.83 | 13.83 | 13.37 | 13.46 | 1,782 | -0.45(-3.21%) |
Nov 04, 2008 | 13.91 | 14.63 | 13.45 | 13.91 | 9,860 | -0.72(-4.92%) |