Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.698 | 9.745 | 9.231 | 9.605 | 0 | +0.01(+0.11%) |
Jan 29, 2009 | 9.853 | 9.936 | 9.540 | 9.594 | 2,074,429 | -0.36(-3.58%) |
Jan 28, 2009 | 10.03 | 10.28 | 9.856 | 9.950 | 2,808,264 | +0.37(+3.83%) |
Jan 27, 2009 | 9.137 | 9.637 | 9.105 | 9.583 | 2,008,684 | +0.54(+5.97%) |
Jan 26, 2009 | 9.241 | 9.313 | 8.853 | 9.043 | 2,094,533 | +0.21(+2.36%) |
Jan 23, 2009 | 8.450 | 8.990 | 8.403 | 8.835 | 2,493,082 | +0.19(+2.16%) |
Jan 22, 2009 | 8.738 | 8.882 | 8.518 | 8.648 | 2,386,570 | -0.37(-4.07%) |
Jan 21, 2009 | 8.817 | 9.029 | 8.367 | 9.015 | 2,141,608 | +0.41(+4.77%) |
Jan 20, 2009 | 9.054 | 9.061 | 8.561 | 8.605 | 2,222,973 | -0.75(-8.00%) |
Jan 16, 2009 | 9.605 | 9.637 | 9.072 | 9.353 | 1,681,207 | +0.01(+0.12%) |
Jan 15, 2009 | 9.428 | 9.493 | 8.896 | 9.342 | 1,736,588 | -0.07(-0.73%) |
Jan 14, 2009 | 9.731 | 9.731 | 9.241 | 9.410 | 1,481,021 | -0.38(-3.93%) |
Jan 13, 2009 | 9.655 | 9.882 | 9.626 | 9.795 | 2,012,907 | +0.10(+1.04%) |
Jan 12, 2009 | 10.07 | 10.10 | 9.597 | 9.695 | 1,174,231 | -0.47(-4.64%) |
Jan 09, 2009 | 10.33 | 10.39 | 10.04 | 10.17 | 1,316,206 | -0.18(-1.77%) |
Jan 08, 2009 | 10.10 | 10.37 | 10.06 | 10.35 | 1,277,899 | +0.16(+1.55%) |
Jan 07, 2009 | 10.51 | 10.51 | 10.11 | 10.19 | 1,664,394 | -0.34(-3.25%) |
Jan 06, 2009 | 10.07 | 10.58 | 10.02 | 10.53 | 2,244,259 | +0.64(+6.51%) |
Jan 05, 2009 | 9.633 | 10.05 | 9.425 | 9.889 | 1,636,859 | +0.40(+4.17%) |
Jan 02, 2009 | 9.198 | 9.544 | 9.072 | 9.493 | 0 | +0.25(+2.72%) |
Jan 01, 2009 | 9.223 | 9.288 | 9.011 | 9.241 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.223 | 9.288 | 9.011 | 9.241 | 908,278 | +0.14(+1.54%) |
Dec 30, 2008 | 8.979 | 9.119 | 8.889 | 9.101 | 1,203,979 | +0.08(+0.88%) |
Dec 29, 2008 | 8.867 | 9.033 | 8.738 | 9.022 | 1,345,034 | +0.16(+1.83%) |
Dec 26, 2008 | 8.820 | 8.932 | 8.669 | 8.860 | 1,361,802 | +0.04(+0.45%) |
Dec 24, 2008 | 8.774 | 8.867 | 8.745 | 8.820 | 857,367 | -0.05(-0.53%) |
Dec 23, 2008 | 8.806 | 8.878 | 8.691 | 8.867 | 1,262,526 | +0.15(+1.78%) |
Dec 22, 2008 | 8.921 | 8.921 | 8.619 | 8.713 | 1,188,289 | -0.11(-1.26%) |
Dec 19, 2008 | 8.813 | 8.925 | 8.669 | 8.824 | 1,501,692 | +0.00(+0.00%) |
Dec 18, 2008 | 9.130 | 9.130 | 8.630 | 8.824 | 1,778,228 | -0.22(-2.39%) |
Dec 17, 2008 | 9.029 | 9.173 | 8.882 | 9.040 | 1,581,014 | -0.08(-0.83%) |
Dec 16, 2008 | 8.752 | 9.123 | 8.709 | 9.115 | 4,257,111 | -0.37(-3.94%) |
Dec 15, 2008 | 9.713 | 9.824 | 9.317 | 9.490 | 1,863,312 | -0.22(-2.30%) |
Dec 12, 2008 | 9.360 | 9.910 | 9.313 | 9.713 | 0 | +0.12(+1.20%) |
Dec 11, 2008 | 9.921 | 10.08 | 9.522 | 9.597 | 1,231,770 | -0.17(-1.73%) |
Dec 10, 2008 | 10.00 | 10.07 | 9.497 | 9.767 | 1,687,195 | -0.04(-0.37%) |
Dec 09, 2008 | 10.39 | 10.39 | 9.795 | 9.803 | 1,955,480 | -0.57(-5.48%) |
Dec 08, 2008 | 10.37 | 10.63 | 10.23 | 10.37 | 1,868,108 | +0.54(+5.49%) |
Dec 05, 2008 | 9.231 | 9.871 | 9.198 | 9.831 | 0 | +0.25(+2.63%) |
Dec 04, 2008 | 9.990 | 10.18 | 9.544 | 9.579 | 2,282,727 | -0.36(-3.58%) |
Dec 03, 2008 | 9.587 | 10.00 | 9.407 | 9.936 | 2,697,004 | +0.11(+1.14%) |
Dec 02, 2008 | 10.22 | 10.33 | 9.605 | 9.824 | 2,191,352 | -0.43(-4.18%) |
Dec 01, 2008 | 10.42 | 10.66 | 10.16 | 10.25 | 2,650,972 | -0.12(-1.11%) |
Nov 28, 2008 | 10.20 | 10.40 | 10.06 | 10.37 | 642,809 | +0.29(+2.93%) |
Nov 26, 2008 | 10.03 | 10.11 | 9.698 | 10.07 | 1,682,644 | -0.06(-0.57%) |
Nov 25, 2008 | 10.50 | 10.97 | 9.576 | 10.13 | 3,104,846 | +0.22(+2.21%) |
Nov 24, 2008 | 9.745 | 10.28 | 8.669 | 9.910 | 2,710,161 | +0.69(+7.53%) |
Nov 21, 2008 | 10.35 | 10.49 | 8.115 | 9.216 | 4,155,286 | -0.03(-0.31%) |
Nov 20, 2008 | 10.48 | 10.48 | 8.979 | 9.245 | 3,994,658 | -1.48(-13.79%) |
Nov 19, 2008 | 11.61 | 11.61 | 10.66 | 10.72 | 2,459,398 | -1.09(-9.23%) |
Nov 18, 2008 | 11.72 | 11.99 | 11.40 | 11.81 | 1,433,001 | +0.15(+1.33%) |
Nov 17, 2008 | 12.16 | 12.17 | 11.59 | 11.66 | 1,816,010 | -0.50(-4.14%) |
Nov 14, 2008 | 12.50 | 12.72 | 12.11 | 12.16 | 0 | -0.60(-4.71%) |
Nov 13, 2008 | 12.27 | 12.78 | 11.55 | 12.76 | 2,149,175 | +0.81(+6.74%) |
Nov 12, 2008 | 12.30 | 12.46 | 11.80 | 11.96 | 872,079 | -0.56(-4.51%) |
Nov 11, 2008 | 12.58 | 12.85 | 12.47 | 12.52 | 1,017,965 | -0.10(-0.83%) |
Nov 10, 2008 | 13.01 | 13.13 | 12.52 | 12.63 | 970,114 | -0.22(-1.71%) |
Nov 07, 2008 | 13.13 | 13.30 | 12.72 | 12.85 | 858,999 | +0.02(+0.14%) |
Nov 06, 2008 | 13.19 | 13.31 | 12.58 | 12.83 | 1,432,820 | -0.37(-2.78%) |
Nov 05, 2008 | 13.88 | 14.03 | 13.19 | 13.19 | 919,017 | -0.87(-6.21%) |
Nov 04, 2008 | 13.53 | 14.07 | 13.44 | 14.07 | 915,314 | +0.90(+6.86%) |