Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.949 | 9.075 | 8.297 | 8.360 | 0 | -0.71(-7.79%) |
Jan 29, 2009 | 9.561 | 9.561 | 9.028 | 9.067 | 1,556,217 | -0.42(-4.47%) |
Jan 28, 2009 | 9.381 | 9.915 | 9.373 | 9.491 | 3,570,454 | +0.19(+2.03%) |
Jan 27, 2009 | 9.326 | 9.459 | 9.035 | 9.302 | 1,236,362 | +0.02(+0.25%) |
Jan 26, 2009 | 9.373 | 9.648 | 9.059 | 9.279 | 2,022,599 | -0.08(-0.84%) |
Jan 23, 2009 | 8.666 | 9.475 | 8.313 | 9.357 | 2,412,329 | +0.38(+4.29%) |
Jan 22, 2009 | 9.059 | 9.200 | 8.776 | 8.973 | 1,928,797 | -0.35(-3.71%) |
Jan 21, 2009 | 9.028 | 9.318 | 8.596 | 9.318 | 2,435,264 | +0.51(+5.79%) |
Jan 20, 2009 | 9.459 | 9.459 | 8.776 | 8.808 | 2,292,931 | -0.66(-6.97%) |
Jan 16, 2009 | 10.16 | 10.27 | 9.428 | 9.467 | 4,348,135 | -0.41(-4.13%) |
Jan 15, 2009 | 9.970 | 10.22 | 9.428 | 9.875 | 2,826,721 | -0.17(-1.72%) |
Jan 14, 2009 | 10.19 | 10.21 | 9.656 | 10.05 | 3,084,590 | -0.48(-4.55%) |
Jan 13, 2009 | 10.67 | 10.85 | 10.36 | 10.53 | 2,370,594 | -0.16(-1.54%) |
Jan 12, 2009 | 11.56 | 11.78 | 10.54 | 10.69 | 3,112,450 | -1.05(-8.96%) |
Jan 09, 2009 | 11.38 | 11.99 | 11.31 | 11.74 | 3,512,490 | +0.38(+3.31%) |
Jan 08, 2009 | 11.42 | 11.52 | 11.17 | 11.37 | 4,578,524 | -0.02(-0.14%) |
Jan 07, 2009 | 10.94 | 11.46 | 10.83 | 11.38 | 4,138,730 | +0.20(+1.83%) |
Jan 06, 2009 | 10.95 | 11.51 | 10.72 | 11.18 | 3,786,649 | +0.49(+4.55%) |
Jan 05, 2009 | 10.40 | 10.79 | 9.977 | 10.69 | 2,692,156 | +0.42(+4.05%) |
Jan 02, 2009 | 9.813 | 10.35 | 9.616 | 10.28 | 0 | +0.52(+5.31%) |
Jan 01, 2009 | 9.185 | 9.813 | 9.185 | 9.758 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.185 | 9.813 | 9.185 | 9.758 | 1,426,281 | +0.57(+6.24%) |
Dec 30, 2008 | 8.871 | 9.255 | 8.753 | 9.185 | 1,340,999 | +0.36(+4.09%) |
Dec 29, 2008 | 9.192 | 9.192 | 8.721 | 8.823 | 1,123,372 | -0.38(-4.10%) |
Dec 26, 2008 | 9.028 | 9.216 | 8.768 | 9.200 | 590,770 | +0.20(+2.27%) |
Dec 24, 2008 | 9.137 | 9.185 | 8.674 | 8.996 | 703,900 | -0.02(-0.26%) |
Dec 23, 2008 | 9.106 | 9.412 | 8.949 | 9.020 | 1,279,589 | -0.09(-1.03%) |
Dec 22, 2008 | 9.451 | 9.522 | 8.768 | 9.114 | 2,267,152 | -0.29(-3.09%) |
Dec 19, 2008 | 9.499 | 9.640 | 9.326 | 9.404 | 2,716,164 | -0.06(-0.66%) |
Dec 18, 2008 | 10.16 | 10.16 | 9.185 | 9.467 | 2,587,544 | -0.49(-4.89%) |
Dec 17, 2008 | 9.553 | 10.29 | 9.420 | 9.954 | 3,000,824 | +0.14(+1.44%) |
Dec 16, 2008 | 9.098 | 9.820 | 8.988 | 9.813 | 2,644,680 | +0.81(+8.98%) |
Dec 15, 2008 | 8.894 | 9.255 | 8.753 | 9.004 | 1,918,338 | +0.18(+2.05%) |
Dec 12, 2008 | 8.313 | 8.988 | 8.243 | 8.823 | 2,353,505 | +0.09(+1.08%) |
Dec 11, 2008 | 9.185 | 9.436 | 8.651 | 8.729 | 3,209,791 | -0.49(-5.28%) |
Dec 10, 2008 | 9.593 | 9.883 | 8.784 | 9.216 | 4,018,010 | -0.11(-1.18%) |
Dec 09, 2008 | 9.483 | 9.977 | 9.255 | 9.326 | 5,034,306 | -0.31(-3.26%) |
Dec 08, 2008 | 9.067 | 10.25 | 8.698 | 9.640 | 6,820,712 | +1.07(+12.45%) |
Dec 05, 2008 | 8.635 | 8.996 | 8.400 | 8.572 | 7,083,885 | -0.46(-5.04%) |
Dec 04, 2008 | 8.015 | 9.122 | 7.870 | 9.028 | 5,733,782 | +0.71(+8.49%) |
Dec 03, 2008 | 8.258 | 8.635 | 7.552 | 8.321 | 4,496,664 | +0.21(+2.61%) |
Dec 02, 2008 | 8.140 | 8.313 | 7.724 | 8.109 | 4,376,884 | +0.21(+2.68%) |
Dec 01, 2008 | 8.643 | 8.729 | 7.866 | 7.897 | 5,753,599 | -1.17(-12.90%) |
Nov 28, 2008 | 8.666 | 9.090 | 8.635 | 9.067 | 1,081,689 | +0.40(+4.62%) |
Nov 26, 2008 | 7.285 | 8.729 | 7.214 | 8.666 | 5,162,201 | +1.23(+16.58%) |
Nov 25, 2008 | 6.916 | 7.528 | 6.916 | 7.434 | 3,960,456 | +0.60(+8.85%) |
Nov 24, 2008 | 6.249 | 6.932 | 5.966 | 6.830 | 4,344,347 | +0.86(+14.47%) |
Nov 21, 2008 | 5.511 | 6.123 | 4.482 | 5.966 | 9,944,002 | -0.68(-10.17%) |
Nov 20, 2008 | 8.745 | 8.831 | 6.570 | 6.641 | 8,475,261 | -2.06(-23.65%) |
Nov 19, 2008 | 9.695 | 9.907 | 8.674 | 8.698 | 5,208,008 | -1.22(-12.34%) |
Nov 18, 2008 | 9.985 | 10.14 | 9.530 | 9.922 | 3,443,486 | -0.26(-2.54%) |
Nov 17, 2008 | 10.05 | 10.44 | 9.840 | 10.18 | 2,873,919 | +0.05(+0.46%) |
Nov 14, 2008 | 10.34 | 10.71 | 9.930 | 10.13 | 2,807,821 | -0.50(-4.72%) |
Nov 13, 2008 | 9.742 | 10.64 | 9.149 | 10.64 | 4,349,120 | +1.06(+11.07%) |
Nov 12, 2008 | 10.89 | 10.89 | 9.577 | 9.577 | 4,533,057 | -1.17(-10.88%) |
Nov 11, 2008 | 11.19 | 11.29 | 10.42 | 10.75 | 3,649,325 | -0.57(-5.06%) |
Nov 10, 2008 | 11.84 | 11.95 | 11.15 | 11.32 | 4,089,029 | +0.23(+2.05%) |
Nov 07, 2008 | 10.39 | 11.09 | 10.18 | 11.09 | 2,598,106 | +0.89(+8.78%) |
Nov 06, 2008 | 10.86 | 11.05 | 10.16 | 10.20 | 1,935,244 | -0.94(-8.46%) |
Nov 05, 2008 | 11.92 | 12.18 | 11.10 | 11.14 | 2,682,848 | -0.91(-7.56%) |
Nov 04, 2008 | 11.42 | 12.32 | 11.23 | 12.05 | 3,369,186 | +0.95(+8.56%) |