Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.84 | 11.50 | 10.57 | 10.68 | 0 | +0.11(+1.04%) |
Jan 29, 2009 | 10.38 | 10.57 | 10.38 | 10.57 | 53,587 | -0.05(-0.47%) |
Jan 28, 2009 | 10.33 | 10.65 | 10.26 | 10.62 | 149,071 | +0.20(+1.92%) |
Jan 27, 2009 | 10.00 | 10.49 | 10.00 | 10.42 | 147,940 | +0.31(+3.07%) |
Jan 26, 2009 | 10.27 | 10.60 | 10.02 | 10.11 | 93,601 | -0.30(-2.88%) |
Jan 23, 2009 | 10.40 | 10.59 | 10.00 | 10.41 | 95,614 | +0.01(+0.10%) |
Jan 22, 2009 | 10.59 | 10.80 | 10.32 | 10.40 | 90,049 | -0.45(-4.15%) |
Jan 21, 2009 | 10.65 | 10.85 | 10.54 | 10.85 | 113,909 | +0.15(+1.40%) |
Jan 20, 2009 | 10.96 | 10.96 | 10.37 | 10.70 | 193,322 | -0.26(-2.37%) |
Jan 16, 2009 | 10.34 | 10.96 | 10.34 | 10.96 | 183,007 | +0.62(+6.00%) |
Jan 15, 2009 | 10.48 | 10.60 | 9.800 | 10.34 | 186,281 | -0.29(-2.73%) |
Jan 14, 2009 | 10.59 | 10.64 | 10.20 | 10.63 | 133,322 | +0.08(+0.76%) |
Jan 13, 2009 | 10.57 | 10.80 | 10.51 | 10.55 | 153,149 | -0.15(-1.40%) |
Jan 12, 2009 | 10.44 | 10.80 | 10.34 | 10.70 | 149,026 | +0.11(+1.04%) |
Jan 09, 2009 | 10.33 | 10.81 | 10.25 | 10.59 | 128,713 | +0.33(+3.22%) |
Jan 08, 2009 | 10.03 | 10.35 | 10.00 | 10.26 | 153,954 | +0.21(+2.09%) |
Jan 07, 2009 | 10.02 | 10.10 | 9.830 | 10.05 | 165,740 | +0.11(+1.11%) |
Jan 06, 2009 | 9.690 | 10.10 | 9.690 | 9.940 | 231,358 | +0.16(+1.64%) |
Jan 05, 2009 | 9.320 | 9.850 | 9.160 | 9.780 | 177,429 | +0.42(+4.49%) |
Jan 02, 2009 | 8.990 | 9.360 | 8.980 | 9.360 | 0 | +0.50(+5.68%) |
Jan 01, 2009 | 8.600 | 8.990 | 8.320 | 8.857 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.600 | 8.990 | 8.320 | 8.857 | 211,481 | +0.36(+4.20%) |
Dec 30, 2008 | 8.320 | 8.500 | 8.180 | 8.500 | 281,788 | +0.12(+1.43%) |
Dec 29, 2008 | 8.360 | 8.860 | 8.360 | 8.380 | 242,500 | -0.17(-1.99%) |
Dec 26, 2008 | 8.210 | 8.720 | 8.200 | 8.550 | 150,217 | +0.06(+0.71%) |
Dec 24, 2008 | 8.890 | 8.890 | 8.210 | 8.490 | 117,420 | +0.23(+2.78%) |
Dec 23, 2008 | 7.570 | 8.450 | 7.550 | 8.260 | 267,786 | +0.17(+2.10%) |
Dec 22, 2008 | 9.180 | 9.180 | 8.000 | 8.090 | 247,753 | -0.58(-6.69%) |
Dec 19, 2008 | 8.580 | 9.000 | 8.500 | 8.670 | 212,645 | +0.03(+0.33%) |
Dec 18, 2008 | 8.860 | 9.100 | 8.500 | 8.641 | 219,197 | +0.14(+1.66%) |
Dec 17, 2008 | 7.300 | 8.520 | 7.250 | 8.500 | 413,462 | +1.06(+14.25%) |
Dec 16, 2008 | 7.480 | 7.530 | 6.760 | 7.440 | 333,816 | +0.49(+7.05%) |
Dec 15, 2008 | 7.300 | 7.450 | 6.930 | 6.950 | 213,392 | -0.35(-4.79%) |
Dec 12, 2008 | 7.180 | 7.350 | 7.110 | 7.300 | 178,640 | +0.03(+0.44%) |
Dec 11, 2008 | 7.250 | 7.510 | 7.200 | 7.268 | 202,749 | -0.03(-0.44%) |
Dec 10, 2008 | 7.210 | 7.540 | 7.050 | 7.300 | 267,139 | +0.01(+0.14%) |
Dec 09, 2008 | 7.150 | 7.389 | 7.050 | 7.290 | 210,742 | -0.01(-0.14%) |
Dec 08, 2008 | 7.240 | 7.330 | 6.940 | 7.300 | 201,090 | +0.12(+1.67%) |
Dec 05, 2008 | 7.440 | 7.570 | 6.930 | 7.180 | 287,950 | -0.47(-6.15%) |
Dec 04, 2008 | 8.290 | 8.390 | 7.500 | 7.650 | 183,810 | -0.74(-8.82%) |
Dec 03, 2008 | 8.331 | 8.790 | 8.160 | 8.390 | 117,572 | -0.10(-1.18%) |
Dec 02, 2008 | 8.540 | 8.950 | 8.350 | 8.490 | 209,077 | -0.21(-2.41%) |
Dec 01, 2008 | 8.980 | 9.240 | 8.660 | 8.700 | 151,254 | -0.22(-2.47%) |
Nov 28, 2008 | 9.290 | 9.290 | 8.500 | 8.920 | 41,897 | +0.08(+0.90%) |
Nov 26, 2008 | 8.780 | 8.860 | 8.610 | 8.840 | 88,182 | +0.13(+1.49%) |
Nov 25, 2008 | 8.700 | 9.000 | 8.500 | 8.710 | 156,384 | -0.04(-0.46%) |
Nov 24, 2008 | 9.340 | 9.340 | 8.480 | 8.750 | 179,090 | +0.20(+2.34%) |
Nov 21, 2008 | 8.440 | 8.740 | 8.300 | 8.550 | 260,468 | -0.02(-0.23%) |
Nov 20, 2008 | 9.180 | 9.190 | 8.460 | 8.570 | 240,009 | -0.67(-7.21%) |
Nov 19, 2008 | 9.410 | 9.838 | 9.180 | 9.236 | 154,184 | -0.49(-5.08%) |
Nov 18, 2008 | 9.900 | 10.05 | 9.700 | 9.730 | 121,801 | -0.31(-3.09%) |
Nov 17, 2008 | 9.790 | 10.10 | 9.790 | 10.04 | 110,994 | -0.06(-0.59%) |
Nov 14, 2008 | 9.950 | 10.10 | 9.620 | 10.10 | 134,167 | +0.29(+2.96%) |
Nov 13, 2008 | 10.62 | 10.62 | 9.710 | 9.810 | 193,215 | -0.19(-1.90%) |
Nov 12, 2008 | 10.00 | 10.58 | 9.970 | 10.00 | 275,940 | -0.05(-0.50%) |
Nov 11, 2008 | 10.20 | 10.30 | 9.950 | 10.05 | 146,622 | -0.15(-1.47%) |
Nov 10, 2008 | 10.49 | 10.68 | 10.11 | 10.20 | 182,628 | -0.14(-1.35%) |
Nov 07, 2008 | 10.01 | 10.60 | 10.01 | 10.34 | 109,609 | +0.22(+2.17%) |
Nov 06, 2008 | 10.00 | 10.32 | 10.00 | 10.12 | 93,247 | -0.08(-0.78%) |
Nov 05, 2008 | 9.670 | 10.36 | 9.620 | 10.20 | 111,023 | +0.53(+5.48%) |
Nov 04, 2008 | 10.23 | 10.23 | 9.650 | 9.670 | 158,416 | -0.13(-1.33%) |