Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.750 | 9.990 | 9.730 | 9.880 | 0 | +0.13(+1.33%) |
Jan 29, 2009 | 9.630 | 9.860 | 9.630 | 9.750 | 11,075 | +0.00(+0.00%) |
Jan 28, 2009 | 9.600 | 9.990 | 9.596 | 9.750 | 8,831 | +0.13(+1.35%) |
Jan 27, 2009 | 9.070 | 9.620 | 9.070 | 9.620 | 7,963 | +0.59(+6.53%) |
Jan 26, 2009 | 8.880 | 9.030 | 8.880 | 9.030 | 7,575 | +0.15(+1.69%) |
Jan 23, 2009 | 8.850 | 8.950 | 8.850 | 8.880 | 3,525 | -0.14(-1.55%) |
Jan 22, 2009 | 9.470 | 9.470 | 8.950 | 9.020 | 11,879 | -0.22(-2.33%) |
Jan 21, 2009 | 10.14 | 10.14 | 9.010 | 9.236 | 11,696 | +0.12(+1.27%) |
Jan 20, 2009 | 9.340 | 10.05 | 9.070 | 9.120 | 29,649 | -0.06(-0.65%) |
Jan 16, 2009 | 9.230 | 9.400 | 9.180 | 9.180 | 0 | -0.06(-0.65%) |
Jan 15, 2009 | 9.380 | 9.380 | 9.140 | 9.240 | 8,542 | -0.09(-0.96%) |
Jan 14, 2009 | 9.380 | 9.480 | 9.130 | 9.330 | 13,925 | -0.08(-0.85%) |
Jan 13, 2009 | 9.370 | 9.410 | 9.290 | 9.410 | 8,820 | +0.06(+0.64%) |
Jan 12, 2009 | 9.320 | 9.360 | 9.284 | 9.350 | 17,700 | +0.01(+0.11%) |
Jan 09, 2009 | 9.330 | 9.340 | 9.050 | 9.340 | 23,147 | +0.21(+2.30%) |
Jan 08, 2009 | 8.800 | 9.130 | 8.750 | 9.130 | 19,020 | +0.42(+4.82%) |
Jan 07, 2009 | 9.050 | 9.050 | 8.686 | 8.710 | 11,700 | -0.22(-2.46%) |
Jan 06, 2009 | 8.790 | 8.930 | 8.500 | 8.930 | 123,188 | +0.43(+5.06%) |
Jan 05, 2009 | 8.060 | 8.510 | 8.050 | 8.500 | 11,408 | +0.51(+6.38%) |
Jan 02, 2009 | 7.700 | 8.090 | 7.700 | 7.990 | 0 | +0.33(+4.37%) |
Jan 01, 2009 | 7.700 | 7.796 | 7.550 | 7.655 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.700 | 7.796 | 7.550 | 7.655 | 23,801 | +0.04(+0.51%) |
Dec 30, 2008 | 7.550 | 7.620 | 7.500 | 7.616 | 19,628 | +0.11(+1.42%) |
Dec 29, 2008 | 7.450 | 7.590 | 7.320 | 7.510 | 145,843 | +0.11(+1.49%) |
Dec 26, 2008 | 7.300 | 7.400 | 7.190 | 7.400 | 20,250 | +0.20(+2.78%) |
Dec 24, 2008 | 7.390 | 7.430 | 7.200 | 7.200 | 15,100 | -0.17(-2.37%) |
Dec 23, 2008 | 7.000 | 7.390 | 7.000 | 7.375 | 29,400 | +0.26(+3.73%) |
Dec 22, 2008 | 7.050 | 7.310 | 7.010 | 7.110 | 33,303 | -0.01(-0.14%) |
Dec 19, 2008 | 6.610 | 7.120 | 6.610 | 7.120 | 47,814 | +0.42(+6.27%) |
Dec 18, 2008 | 6.360 | 6.900 | 6.360 | 6.700 | 26,730 | +0.14(+2.13%) |
Dec 17, 2008 | 6.100 | 6.690 | 6.020 | 6.560 | 50,979 | +0.54(+8.97%) |
Dec 16, 2008 | 6.290 | 6.290 | 5.933 | 6.020 | 34,343 | -0.09(-1.47%) |
Dec 15, 2008 | 6.150 | 6.150 | 5.970 | 6.110 | 25,198 | -0.04(-0.65%) |
Dec 12, 2008 | 6.470 | 6.490 | 5.990 | 6.150 | 39,490 | -0.32(-5.01%) |
Dec 11, 2008 | 6.330 | 6.490 | 6.299 | 6.475 | 22,089 | -0.04(-0.54%) |
Dec 10, 2008 | 6.710 | 6.710 | 6.290 | 6.510 | 38,394 | -0.18(-2.69%) |
Dec 09, 2008 | 6.740 | 6.870 | 6.560 | 6.690 | 35,868 | -0.18(-2.62%) |
Dec 08, 2008 | 7.100 | 7.100 | 6.310 | 6.870 | 42,824 | -0.23(-3.24%) |
Dec 05, 2008 | 7.790 | 7.800 | 7.030 | 7.100 | 20,666 | -0.69(-8.86%) |
Dec 04, 2008 | 8.030 | 8.250 | 7.640 | 7.790 | 27,522 | -0.61(-7.26%) |
Dec 03, 2008 | 8.450 | 8.540 | 8.400 | 8.400 | 12,134 | -0.15(-1.75%) |
Dec 02, 2008 | 8.850 | 8.850 | 8.410 | 8.550 | 9,869 | -0.30(-3.39%) |
Dec 01, 2008 | 8.720 | 9.200 | 8.720 | 8.850 | 19,674 | -0.30(-3.28%) |
Nov 28, 2008 | 9.410 | 9.410 | 9.150 | 9.150 | 1,850 | -0.26(-2.76%) |
Nov 26, 2008 | 10.05 | 10.30 | 9.410 | 9.410 | 17,648 | -0.63(-6.27%) |
Nov 25, 2008 | 10.10 | 10.50 | 9.910 | 10.04 | 17,183 | -0.25(-2.43%) |
Nov 24, 2008 | 8.980 | 12.79 | 8.800 | 10.29 | 69,183 | +1.39(+15.62%) |
Nov 21, 2008 | 8.630 | 9.300 | 8.630 | 8.900 | 12,344 | +0.30(+3.49%) |
Nov 20, 2008 | 9.250 | 9.600 | 8.600 | 8.600 | 19,767 | -0.80(-8.51%) |
Nov 19, 2008 | 9.700 | 9.850 | 9.310 | 9.400 | 38,104 | -0.50(-5.05%) |
Nov 18, 2008 | 11.06 | 11.06 | 9.350 | 9.900 | 27,461 | +0.40(+4.21%) |
Nov 17, 2008 | 10.30 | 10.30 | 9.350 | 9.500 | 17,657 | -0.04(-0.42%) |
Nov 14, 2008 | 9.490 | 9.550 | 9.300 | 9.540 | 25,302 | +0.20(+2.14%) |
Nov 13, 2008 | 9.900 | 9.900 | 9.120 | 9.340 | 33,958 | -0.32(-3.31%) |
Nov 12, 2008 | 10.40 | 10.55 | 9.580 | 9.660 | 39,416 | -0.74(-7.12%) |
Nov 11, 2008 | 10.65 | 10.65 | 10.40 | 10.40 | 7,151 | -0.26(-2.44%) |
Nov 10, 2008 | 10.91 | 11.00 | 10.66 | 10.66 | 8,100 | -0.41(-3.70%) |
Nov 07, 2008 | 11.70 | 11.95 | 10.73 | 11.07 | 31,661 | -0.23(-2.04%) |
Nov 06, 2008 | 11.05 | 11.69 | 10.95 | 11.30 | 19,800 | +0.35(+3.20%) |
Nov 05, 2008 | 10.45 | 11.56 | 10.41 | 10.95 | 17,500 | +0.49(+4.68%) |
Nov 04, 2008 | 10.35 | 10.80 | 10.18 | 10.46 | 16,641 | +0.12(+1.16%) |