Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.734 | 9.774 | 9.530 | 9.530 | 326,893 | -0.11(-1.19%) |
Jan 29, 2009 | 9.840 | 9.840 | 9.634 | 9.644 | 23,392 | -0.38(-3.82%) |
Jan 28, 2009 | 9.958 | 10.11 | 9.938 | 10.03 | 28,785 | +0.30(+3.07%) |
Jan 27, 2009 | 9.714 | 9.878 | 9.714 | 9.729 | 31,512 | +0.06(+0.62%) |
Jan 26, 2009 | 9.589 | 9.698 | 9.589 | 9.669 | 7,822 | +0.04(+0.41%) |
Jan 23, 2009 | 9.405 | 9.644 | 9.338 | 9.630 | 30,092 | -0.01(-0.10%) |
Jan 22, 2009 | 9.634 | 9.640 | 9.485 | 9.640 | 16,632 | -0.03(-0.36%) |
Jan 21, 2009 | 9.395 | 9.675 | 9.355 | 9.675 | 37,021 | +0.31(+3.30%) |
Jan 20, 2009 | 9.759 | 9.759 | 9.256 | 9.365 | 64,752 | -0.63(-6.29%) |
Jan 16, 2009 | 10.10 | 10.10 | 9.813 | 9.994 | 38,761 | +0.04(+0.45%) |
Jan 15, 2009 | 9.913 | 10.02 | 9.609 | 9.949 | 9,945 | +0.07(+0.72%) |
Jan 14, 2009 | 10.44 | 10.44 | 9.754 | 9.878 | 75,704 | -0.48(-4.63%) |
Jan 13, 2009 | 10.45 | 10.51 | 10.26 | 10.36 | 76,721 | -0.37(-3.47%) |
Jan 12, 2009 | 11.04 | 11.04 | 10.70 | 10.73 | 83,371 | -0.39(-3.49%) |
Jan 09, 2009 | 11.23 | 11.24 | 11.08 | 11.12 | 32,958 | -0.20(-1.76%) |
Jan 08, 2009 | 11.40 | 11.44 | 11.24 | 11.32 | 32,159 | -0.04(-0.39%) |
Jan 07, 2009 | 11.65 | 11.65 | 11.36 | 11.36 | 103,632 | -0.31(-2.69%) |
Jan 06, 2009 | 11.45 | 11.72 | 11.45 | 11.68 | 46,566 | +0.32(+2.84%) |
Jan 05, 2009 | 11.38 | 11.43 | 11.26 | 11.35 | 21,092 | -0.04(-0.36%) |
Jan 02, 2009 | 11.00 | 11.40 | 11.00 | 11.39 | 124,751 | +0.51(+4.69%) |
Dec 31, 2008 | 10.80 | 11.21 | 10.79 | 10.88 | 1,110,243 | -0.03(-0.24%) |
Dec 30, 2008 | 10.87 | 10.97 | 10.77 | 10.91 | 108,910 | +0.21(+2.01%) |
Dec 29, 2008 | 10.93 | 11.05 | 10.61 | 10.70 | 127,260 | -0.23(-2.14%) |
Dec 26, 2008 | 10.82 | 10.97 | 10.73 | 10.93 | 32,641 | +0.12(+1.11%) |
Dec 24, 2008 | 10.83 | 10.98 | 10.75 | 10.81 | 42,583 | -0.09(-0.87%) |
Dec 23, 2008 | 10.73 | 11.00 | 10.73 | 10.90 | 171,625 | +0.12(+1.11%) |
Dec 22, 2008 | 11.24 | 11.24 | 10.57 | 10.78 | 30,795 | -0.33(-3.00%) |
Dec 19, 2008 | 11.24 | 11.24 | 10.89 | 11.12 | 60,231 | +0.21(+1.95%) |
Dec 18, 2008 | 11.24 | 11.36 | 10.83 | 10.91 | 39,785 | -0.27(-2.39%) |
Dec 17, 2008 | 10.92 | 11.26 | 10.92 | 11.17 | 35,497 | +0.22(+2.05%) |
Dec 16, 2008 | 10.50 | 10.95 | 10.50 | 10.95 | 32,125 | +0.35(+3.29%) |
Dec 15, 2008 | 10.66 | 10.66 | 10.38 | 10.60 | 58,502 | +0.17(+1.67%) |
Dec 12, 2008 | 10.18 | 10.54 | 10.18 | 10.43 | 10,767 | -0.13(-1.20%) |
Dec 11, 2008 | 10.70 | 10.84 | 10.42 | 10.55 | 36,531 | -0.02(-0.22%) |
Dec 10, 2008 | 10.51 | 10.61 | 10.37 | 10.58 | 30,849 | +0.53(+5.25%) |
Dec 09, 2008 | 9.973 | 10.25 | 9.948 | 10.05 | 94,341 | +0.02(+0.25%) |
Dec 08, 2008 | 9.848 | 10.12 | 9.848 | 10.02 | 183,717 | +0.31(+3.23%) |
Dec 05, 2008 | 9.525 | 9.799 | 9.272 | 9.709 | 54,670 | +0.27(+2.87%) |
Dec 04, 2008 | 9.550 | 9.729 | 9.296 | 9.438 | 67,930 | -0.45(-4.55%) |
Dec 03, 2008 | 9.664 | 9.968 | 9.614 | 9.888 | 107,569 | -0.01(-0.15%) |
Dec 02, 2008 | 9.858 | 10.10 | 9.761 | 9.903 | 138,816 | +0.28(+2.95%) |
Dec 01, 2008 | 10.01 | 10.04 | 9.555 | 9.619 | 356,752 | -0.71(-6.89%) |
Nov 28, 2008 | 10.16 | 10.44 | 10.16 | 10.33 | 35,375 | +0.20(+2.02%) |
Nov 26, 2008 | 9.599 | 10.18 | 9.599 | 10.13 | 36,150 | +0.50(+5.17%) |
Nov 25, 2008 | 9.963 | 9.963 | 9.420 | 9.629 | 168,688 | +0.10(+1.04%) |
Nov 24, 2008 | 9.101 | 9.709 | 9.101 | 9.530 | 149,909 | +0.55(+6.08%) |
Nov 21, 2008 | 8.902 | 8.984 | 8.305 | 8.984 | 782,685 | +0.52(+6.14%) |
Nov 20, 2008 | 8.887 | 9.017 | 8.290 | 8.464 | 199,675 | -0.62(-6.80%) |
Nov 19, 2008 | 9.520 | 9.734 | 9.062 | 9.082 | 57,731 | -0.42(-4.45%) |
Nov 18, 2008 | 9.699 | 10.05 | 9.500 | 9.505 | 106,452 | -0.36(-3.68%) |
Nov 17, 2008 | 9.967 | 10.25 | 9.833 | 9.868 | 41,468 | -0.27(-2.70%) |
Nov 14, 2008 | 10.33 | 10.57 | 10.14 | 10.14 | 52,625 | -0.72(-6.60%) |
Nov 13, 2008 | 10.40 | 10.86 | 9.973 | 10.86 | 42,908 | +0.45(+4.32%) |
Nov 12, 2008 | 10.51 | 10.66 | 10.22 | 10.41 | 62,712 | -0.28(-2.58%) |
Nov 11, 2008 | 11.13 | 11.13 | 10.58 | 10.68 | 44,636 | -0.41(-3.68%) |
Nov 10, 2008 | 11.48 | 11.48 | 10.98 | 11.09 | 23,615 | -0.20(-1.77%) |
Nov 07, 2008 | 11.23 | 11.47 | 11.23 | 11.29 | 54,608 | +0.29(+2.68%) |
Nov 06, 2008 | 11.39 | 11.54 | 11.00 | 11.00 | 84,696 | -0.82(-6.96%) |
Nov 05, 2008 | 12.24 | 12.33 | 11.82 | 11.82 | 6,545 | -0.64(-5.15%) |
Nov 04, 2008 | 11.91 | 12.54 | 11.89 | 12.46 | 167,055 | +0.83(+7.09%) |