Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.550 | 9.610 | 9.370 | 9.370 | 25,887 | -0.12(-1.26%) |
Jan 29, 2009 | 9.510 | 9.610 | 9.450 | 9.490 | 63,168 | -0.52(-5.19%) |
Jan 28, 2009 | 10.12 | 10.20 | 9.970 | 10.01 | 40,348 | +0.17(+1.73%) |
Jan 27, 2009 | 9.710 | 9.950 | 9.600 | 9.840 | 49,982 | -0.06(-0.61%) |
Jan 26, 2009 | 9.680 | 10.16 | 9.650 | 9.900 | 48,591 | +0.26(+2.70%) |
Jan 23, 2009 | 9.250 | 9.650 | 9.230 | 9.640 | 39,808 | -0.26(-2.63%) |
Jan 22, 2009 | 9.820 | 10.13 | 9.730 | 9.900 | 51,876 | -0.15(-1.49%) |
Jan 21, 2009 | 9.760 | 10.05 | 9.640 | 10.05 | 34,857 | +0.18(+1.82%) |
Jan 20, 2009 | 10.22 | 10.23 | 9.820 | 9.870 | 115,961 | -0.71(-6.71%) |
Jan 16, 2009 | 10.61 | 10.66 | 10.34 | 10.58 | 50,219 | +0.18(+1.73%) |
Jan 15, 2009 | 10.47 | 10.55 | 10.13 | 10.40 | 71,843 | -0.05(-0.48%) |
Jan 14, 2009 | 10.59 | 10.66 | 10.40 | 10.45 | 43,215 | -0.62(-5.60%) |
Jan 13, 2009 | 10.81 | 11.08 | 10.81 | 11.07 | 59,839 | -0.63(-5.38%) |
Jan 12, 2009 | 11.70 | 11.84 | 11.58 | 11.70 | 64,213 | +0.05(+0.43%) |
Jan 09, 2009 | 11.84 | 12.04 | 11.65 | 11.65 | 32,223 | -0.28(-2.35%) |
Jan 08, 2009 | 11.50 | 12.04 | 11.50 | 11.93 | 31,522 | -0.98(-7.59%) |
Jan 07, 2009 | 13.07 | 13.12 | 12.77 | 12.91 | 26,647 | -0.35(-2.64%) |
Jan 06, 2009 | 13.10 | 13.30 | 13.02 | 13.26 | 64,643 | +0.07(+0.53%) |
Jan 05, 2009 | 13.23 | 13.28 | 12.90 | 13.19 | 52,534 | +0.09(+0.69%) |
Jan 02, 2009 | 12.88 | 13.18 | 12.88 | 13.10 | 22,243 | +0.26(+2.02%) |
Dec 31, 2008 | 12.40 | 12.90 | 12.40 | 12.84 | 55,838 | +0.24(+1.90%) |
Dec 30, 2008 | 12.69 | 12.86 | 12.60 | 12.60 | 109,634 | +0.18(+1.45%) |
Dec 29, 2008 | 12.65 | 12.65 | 12.29 | 12.42 | 61,829 | +0.12(+0.98%) |
Dec 26, 2008 | 12.05 | 12.45 | 12.05 | 12.30 | 129,616 | -0.06(-0.49%) |
Dec 24, 2008 | 12.05 | 12.39 | 12.05 | 12.36 | 52,290 | +0.22(+1.81%) |
Dec 23, 2008 | 11.97 | 12.35 | 11.95 | 12.14 | 88,148 | +0.30(+2.53%) |
Dec 22, 2008 | 12.15 | 12.15 | 11.70 | 11.84 | 81,848 | +0.01(+0.08%) |
Dec 19, 2008 | 11.84 | 12.21 | 11.70 | 11.83 | 91,492 | -0.52(-4.21%) |
Dec 18, 2008 | 12.45 | 12.80 | 12.25 | 12.35 | 75,852 | +0.09(+0.73%) |
Dec 17, 2008 | 11.76 | 12.43 | 11.75 | 12.26 | 95,076 | -0.72(-5.55%) |
Dec 16, 2008 | 12.10 | 12.98 | 12.04 | 12.98 | 173,516 | +0.58(+4.68%) |
Dec 15, 2008 | 12.39 | 12.56 | 12.26 | 12.40 | 86,204 | +0.21(+1.72%) |
Dec 12, 2008 | 12.29 | 12.40 | 11.88 | 12.19 | 187,696 | -0.21(-1.69%) |
Dec 11, 2008 | 12.40 | 12.75 | 12.35 | 12.40 | 164,792 | -1.14(-8.42%) |
Dec 10, 2008 | 13.44 | 13.66 | 13.30 | 13.54 | 80,740 | +0.16(+1.20%) |
Dec 09, 2008 | 13.05 | 13.72 | 13.05 | 13.38 | 87,749 | +0.08(+0.60%) |
Dec 08, 2008 | 12.85 | 13.41 | 12.85 | 13.30 | 53,527 | +0.31(+2.39%) |
Dec 05, 2008 | 12.64 | 13.02 | 12.34 | 12.99 | 54,828 | +0.19(+1.48%) |
Dec 04, 2008 | 12.90 | 13.22 | 12.74 | 12.80 | 51,126 | -0.50(-3.76%) |
Dec 03, 2008 | 13.03 | 13.39 | 12.80 | 13.30 | 74,854 | -0.05(-0.37%) |
Dec 02, 2008 | 12.89 | 13.50 | 12.86 | 13.35 | 140,142 | +0.60(+4.71%) |
Dec 01, 2008 | 13.48 | 13.60 | 12.74 | 12.75 | 77,034 | -1.75(-12.07%) |
Nov 28, 2008 | 13.86 | 14.50 | 13.79 | 14.50 | 33,913 | +0.90(+6.62%) |
Nov 26, 2008 | 13.25 | 13.70 | 13.25 | 13.60 | 68,114 | +0.40(+3.03%) |
Nov 25, 2008 | 13.28 | 13.49 | 13.00 | 13.20 | 61,358 | +0.01(+0.08%) |
Nov 24, 2008 | 12.73 | 13.45 | 12.64 | 13.19 | 222,801 | +1.44(+12.26%) |
Nov 21, 2008 | 11.85 | 12.10 | 11.35 | 11.75 | 89,543 | +0.31(+2.71%) |
Nov 20, 2008 | 12.24 | 12.60 | 11.44 | 11.44 | 147,960 | -0.81(-6.61%) |
Nov 19, 2008 | 13.30 | 13.30 | 12.25 | 12.25 | 198,950 | -1.35(-9.93%) |
Nov 18, 2008 | 13.95 | 14.05 | 13.37 | 13.60 | 189,691 | -0.52(-3.68%) |
Nov 17, 2008 | 14.18 | 14.56 | 13.90 | 14.12 | 81,487 | -0.23(-1.60%) |
Nov 14, 2008 | 14.50 | 14.80 | 14.05 | 14.35 | 63,465 | -0.95(-6.21%) |
Nov 13, 2008 | 14.35 | 15.30 | 13.60 | 15.30 | 132,524 | +0.95(+6.62%) |
Nov 12, 2008 | 14.95 | 14.95 | 14.35 | 14.35 | 79,973 | -0.55(-3.69%) |
Nov 11, 2008 | 14.60 | 14.94 | 14.15 | 14.90 | 55,412 | +0.12(+0.81%) |
Nov 10, 2008 | 14.95 | 15.25 | 14.43 | 14.78 | 48,901 | +0.38(+2.64%) |
Nov 07, 2008 | 14.50 | 14.80 | 14.20 | 14.40 | 63,862 | +0.30(+2.13%) |
Nov 06, 2008 | 15.25 | 15.25 | 14.03 | 14.10 | 44,029 | -1.15(-7.54%) |
Nov 05, 2008 | 15.40 | 15.95 | 15.25 | 15.25 | 22,479 | -0.32(-2.06%) |
Nov 04, 2008 | 15.57 | 15.85 | 14.69 | 15.57 | 170,642 | +1.50(+10.66%) |