Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.584 | 9.911 | 9.212 | 9.229 | 40,880 | -0.22(-2.33%) |
Jan 29, 2009 | 9.635 | 10.36 | 9.415 | 9.449 | 92,289 | -0.28(-2.90%) |
Jan 28, 2009 | 9.381 | 9.945 | 9.364 | 9.731 | 91,626 | +0.54(+5.89%) |
Jan 27, 2009 | 9.384 | 9.923 | 9.167 | 9.189 | 39,790 | -0.16(-1.75%) |
Jan 26, 2009 | 9.127 | 9.590 | 9.026 | 9.353 | 66,565 | +0.21(+2.35%) |
Jan 23, 2009 | 9.071 | 9.392 | 8.800 | 9.138 | 101,171 | -0.17(-1.88%) |
Jan 22, 2009 | 9.573 | 9.612 | 9.201 | 9.313 | 29,453 | -0.51(-5.22%) |
Jan 21, 2009 | 9.505 | 9.934 | 8.597 | 9.827 | 144,062 | +0.44(+4.69%) |
Jan 20, 2009 | 10.49 | 10.49 | 9.313 | 9.387 | 84,658 | -1.24(-11.63%) |
Jan 16, 2009 | 10.51 | 10.63 | 10.31 | 10.62 | 66,023 | -0.14(-1.31%) |
Jan 15, 2009 | 10.30 | 10.76 | 10.22 | 10.76 | 70,499 | +0.38(+3.70%) |
Jan 14, 2009 | 10.62 | 10.89 | 10.36 | 10.38 | 82,628 | -0.52(-4.81%) |
Jan 13, 2009 | 10.37 | 10.95 | 10.37 | 10.90 | 74,734 | +0.45(+4.26%) |
Jan 12, 2009 | 10.60 | 10.96 | 10.26 | 10.46 | 40,056 | -0.16(-1.49%) |
Jan 09, 2009 | 10.86 | 10.90 | 10.40 | 10.62 | 87,198 | -0.23(-2.08%) |
Jan 08, 2009 | 10.93 | 11.28 | 10.72 | 10.84 | 48,577 | -0.15(-1.33%) |
Jan 07, 2009 | 11.31 | 11.31 | 10.97 | 10.99 | 91,133 | -0.50(-4.32%) |
Jan 06, 2009 | 11.28 | 11.54 | 11.12 | 11.49 | 66,808 | +0.32(+2.83%) |
Jan 05, 2009 | 11.35 | 11.35 | 11.01 | 11.17 | 70,396 | -0.12(-1.10%) |
Jan 02, 2009 | 11.16 | 11.63 | 10.76 | 11.29 | 65,906 | +0.15(+1.37%) |
Dec 31, 2008 | 11.28 | 11.34 | 11.08 | 11.14 | 0 | -0.14(-1.25%) |
Dec 30, 2008 | 11.08 | 11.54 | 11.02 | 11.28 | 77,522 | +0.14(+1.27%) |
Dec 29, 2008 | 11.25 | 11.28 | 10.83 | 11.14 | 51,297 | -0.11(-1.00%) |
Dec 26, 2008 | 11.20 | 11.42 | 11.16 | 11.25 | 34,784 | -0.02(-0.20%) |
Dec 24, 2008 | 11.28 | 11.28 | 11.09 | 11.28 | 12,471 | +0.00(+0.00%) |
Dec 23, 2008 | 11.28 | 11.42 | 11.06 | 11.28 | 75,422 | -0.07(-0.65%) |
Dec 22, 2008 | 10.80 | 11.45 | 10.80 | 11.35 | 95,801 | +0.60(+5.62%) |
Dec 19, 2008 | 12.32 | 12.32 | 10.71 | 10.75 | 589,588 | -0.92(-7.88%) |
Dec 18, 2008 | 11.72 | 11.84 | 11.53 | 11.67 | 47,007 | -0.07(-0.58%) |
Dec 17, 2008 | 11.89 | 12.24 | 11.31 | 11.73 | 103,241 | -0.43(-3.52%) |
Dec 16, 2008 | 11.32 | 12.22 | 11.02 | 12.16 | 134,663 | +0.80(+7.00%) |
Dec 15, 2008 | 11.71 | 11.71 | 10.93 | 11.37 | 61,313 | -0.33(-2.84%) |
Dec 12, 2008 | 10.44 | 11.70 | 10.16 | 11.70 | 52,640 | +0.94(+8.70%) |
Dec 11, 2008 | 11.33 | 11.71 | 10.76 | 10.76 | 66,549 | -0.89(-7.60%) |
Dec 10, 2008 | 11.20 | 11.69 | 10.46 | 11.65 | 72,756 | +0.60(+5.46%) |
Dec 09, 2008 | 11.15 | 11.82 | 10.77 | 11.05 | 35,766 | -0.29(-2.59%) |
Dec 08, 2008 | 11.28 | 11.84 | 10.66 | 11.34 | 98,641 | +0.11(+0.95%) |
Dec 05, 2008 | 10.32 | 11.25 | 10.32 | 11.23 | 40,928 | +0.64(+6.02%) |
Dec 04, 2008 | 10.19 | 11.23 | 9.956 | 10.59 | 37,152 | +0.20(+1.95%) |
Dec 03, 2008 | 10.43 | 10.83 | 9.449 | 10.39 | 73,791 | +0.58(+5.86%) |
Dec 02, 2008 | 9.595 | 10.07 | 9.590 | 9.815 | 70,297 | +0.46(+4.95%) |
Dec 01, 2008 | 10.72 | 10.81 | 9.212 | 9.353 | 73,284 | -1.71(-15.49%) |
Nov 28, 2008 | 10.54 | 11.07 | 10.54 | 11.07 | 15,043 | +0.35(+3.26%) |
Nov 26, 2008 | 10.83 | 11.00 | 10.22 | 10.72 | 110,756 | -0.45(-4.04%) |
Nov 25, 2008 | 10.89 | 11.22 | 10.16 | 11.17 | 63,146 | +0.52(+4.93%) |
Nov 24, 2008 | 10.08 | 10.94 | 9.618 | 10.64 | 65,643 | +0.54(+5.36%) |
Nov 21, 2008 | 9.522 | 10.10 | 9.308 | 10.10 | 108,323 | +0.51(+5.29%) |
Nov 20, 2008 | 9.584 | 9.906 | 9.308 | 9.595 | 108,724 | +0.01(+0.06%) |
Nov 19, 2008 | 9.968 | 10.15 | 9.590 | 9.590 | 162,606 | -0.69(-6.75%) |
Nov 18, 2008 | 10.83 | 11.07 | 9.607 | 10.28 | 73,474 | -0.16(-1.51%) |
Nov 17, 2008 | 10.52 | 11.11 | 10.44 | 10.44 | 16,690 | -0.19(-1.75%) |
Nov 14, 2008 | 11.14 | 11.16 | 10.47 | 10.63 | 82,311 | -0.76(-6.64%) |
Nov 13, 2008 | 10.32 | 11.68 | 9.832 | 11.38 | 194,706 | +1.20(+11.74%) |
Nov 12, 2008 | 10.74 | 10.91 | 10.19 | 10.19 | 62,032 | -0.63(-5.79%) |
Nov 11, 2008 | 10.94 | 11.23 | 10.80 | 10.81 | 71,593 | -0.19(-1.69%) |
Nov 10, 2008 | 11.28 | 11.28 | 10.92 | 11.00 | 30,641 | -0.13(-1.17%) |
Nov 07, 2008 | 11.28 | 11.32 | 10.96 | 11.13 | 134,650 | -0.10(-0.85%) |
Nov 06, 2008 | 11.32 | 11.56 | 11.19 | 11.23 | 34,755 | -0.24(-2.07%) |
Nov 05, 2008 | 12.13 | 12.39 | 11.31 | 11.46 | 49,334 | -0.89(-7.21%) |
Nov 04, 2008 | 12.39 | 12.44 | 12.27 | 12.35 | 31,485 | -0.01(-0.09%) |