Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2009 | 9.212 | 9.202 | 9.202 | 9.202 | 1,631 | -0.04(-0.40%) |
Jan 28, 2009 | 9.239 | 9.239 | 9.239 | 9.239 | 159 | +0.30(+3.34%) |
Jan 27, 2009 | 8.733 | 8.963 | 8.733 | 8.940 | 4,069 | +0.11(+1.30%) |
Jan 26, 2009 | 8.825 | 8.825 | 8.825 | 8.825 | 2,066 | -0.09(-1.03%) |
Jan 23, 2009 | 8.963 | 8.963 | 8.789 | 8.917 | 3,840 | -0.04(-0.41%) |
Jan 22, 2009 | 8.825 | 8.963 | 8.825 | 8.954 | 4,847 | +0.00(+0.00%) |
Jan 21, 2009 | 8.945 | 8.954 | 8.936 | 8.954 | 1,229 | -0.01(-0.10%) |
Jan 20, 2009 | 9.294 | 9.294 | 8.963 | 8.963 | 9,940 | -0.69(-7.14%) |
Jan 16, 2009 | 9.653 | 9.653 | 9.653 | 9.653 | 108 | +0.18(+1.94%) |
Jan 15, 2009 | 10.11 | 10.11 | 9.469 | 9.469 | 5,620 | -0.01(-0.10%) |
Jan 14, 2009 | 9.791 | 9.791 | 9.478 | 9.478 | 4,472 | -0.73(-7.12%) |
Jan 13, 2009 | 10.20 | 10.20 | 10.20 | 10.20 | 1,421 | +0.32(+3.26%) |
Jan 12, 2009 | 9.883 | 9.883 | 9.515 | 9.883 | 3,568 | +0.33(+3.48%) |
Jan 09, 2009 | 9.550 | 9.550 | 9.550 | 9.550 | 271 | -1.42(-12.93%) |
Jan 08, 2009 | 10.97 | 10.97 | 10.97 | 10.97 | 266 | +0.70(+6.80%) |
Jan 07, 2009 | 9.497 | 10.51 | 9.497 | 10.27 | 4,035 | +0.19(+1.92%) |
Jan 06, 2009 | 9.662 | 10.09 | 9.662 | 10.08 | 10,443 | +0.01(+0.09%) |
Jan 05, 2009 | 10.08 | 10.08 | 9.791 | 10.07 | 4,134 | +0.32(+3.30%) |
Jan 02, 2009 | 9.809 | 9.823 | 9.313 | 9.745 | 23,892 | +0.55(+6.00%) |
Dec 31, 2008 | 9.224 | 9.368 | 9.193 | 9.193 | 1,741 | -0.17(-1.86%) |
Dec 30, 2008 | 9.423 | 9.807 | 8.733 | 9.368 | 11,230 | +0.40(+4.41%) |
Dec 29, 2008 | 10.75 | 10.75 | 8.973 | 8.973 | 7,743 | -1.37(-13.24%) |
Dec 22, 2008 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.18(+1.81%) |
Dec 19, 2008 | 10.34 | 10.34 | 10.16 | 10.16 | 419 | +0.04(+0.36%) |
Dec 18, 2008 | 10.14 | 10.17 | 10.12 | 10.12 | 882 | -0.45(-4.26%) |
Dec 17, 2008 | 11.02 | 11.02 | 10.57 | 10.57 | 489 | -0.23(-2.13%) |
Dec 16, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 108 | +0.06(+0.51%) |
Dec 15, 2008 | 9.028 | 10.75 | 9.028 | 10.75 | 5,166 | +1.10(+11.44%) |
Dec 12, 2008 | 9.395 | 9.644 | 9.395 | 9.643 | 326 | +0.54(+5.96%) |
Dec 11, 2008 | 9.018 | 10.10 | 8.743 | 9.101 | 219,593 | -0.69(-7.04%) |
Dec 10, 2008 | 9.699 | 9.791 | 9.699 | 9.791 | 10,877 | +0.53(+5.76%) |
Dec 05, 2008 | 9.267 | 9.257 | 9.257 | 9.257 | 326 | -1.50(-13.93%) |
Dec 04, 2008 | 9.671 | 10.76 | 9.671 | 10.76 | 8,098 | +0.31(+2.99%) |
Dec 03, 2008 | 10.44 | 10.44 | 10.44 | 10.44 | 6,200 | +0.01(+0.09%) |
Dec 02, 2008 | 10.76 | 10.76 | 10.43 | 10.43 | 3,678 | -0.32(-2.99%) |
Dec 01, 2008 | 10.61 | 11.91 | 10.61 | 10.76 | 2,284 | +0.77(+7.74%) |
Nov 26, 2008 | 9.634 | 9.984 | 9.984 | 9.984 | 870 | -0.08(-0.82%) |
Nov 25, 2008 | 9.598 | 10.07 | 9.598 | 10.07 | 543 | +0.73(+7.78%) |
Nov 24, 2008 | 8.678 | 9.340 | 8.678 | 9.340 | 1,087 | -0.31(-3.24%) |
Nov 21, 2008 | 10.80 | 10.81 | 9.377 | 9.653 | 2,501 | -1.53(-13.65%) |
Nov 20, 2008 | 11.22 | 11.24 | 11.18 | 11.18 | 326 | -1.18(-9.52%) |
Nov 19, 2008 | 10.84 | 12.37 | 10.80 | 12.36 | 2,349 | +1.73(+16.26%) |
Nov 18, 2008 | 12.10 | 12.10 | 10.63 | 10.63 | 2,363 | -2.46(-18.82%) |
Nov 17, 2008 | 12.20 | 13.09 | 12.18 | 13.09 | 2,176 | +0.70(+5.64%) |
Nov 14, 2008 | 12.19 | 12.40 | 12.19 | 12.39 | 1,956 | +0.26(+2.12%) |
Nov 12, 2008 | 12.40 | 12.13 | 12.13 | 12.13 | 1,305 | +0.05(+0.38%) |
Nov 11, 2008 | 12.37 | 12.37 | 12.02 | 12.09 | 1,740 | -0.18(-1.50%) |
Nov 10, 2008 | 12.27 | 12.27 | 12.27 | 12.27 | 217 | -0.14(-1.11%) |
Nov 07, 2008 | 12.73 | 12.73 | 12.19 | 12.41 | 7,342 | +0.67(+5.72%) |
Nov 06, 2008 | 12.87 | 12.87 | 10.30 | 11.74 | 8,686 | -0.76(-6.10%) |
Nov 05, 2008 | 12.51 | 12.51 | 12.50 | 12.50 | 1,468 | -0.38(-2.93%) |