Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.20 | 10.20 | 9.988 | 9.988 | 0 | -0.21(-2.10%) |
Jan 29, 2009 | 10.31 | 10.31 | 10.17 | 10.20 | 3,172 | -0.26(-2.50%) |
Jan 28, 2009 | 10.46 | 10.46 | 10.46 | 10.46 | 5,256 | +0.33(+3.29%) |
Jan 27, 2009 | 10.15 | 10.23 | 10.13 | 10.13 | 9,651 | +0.10(+1.04%) |
Jan 26, 2009 | 10.03 | 10.03 | 10.03 | 10.03 | 105 | +0.00(+0.00%) |
Jan 23, 2009 | 9.740 | 10.05 | 9.721 | 10.03 | 15,285 | +0.27(+2.73%) |
Jan 22, 2009 | 9.731 | 9.803 | 9.655 | 9.759 | 7,448 | -0.21(-2.10%) |
Jan 21, 2009 | 9.702 | 9.969 | 9.702 | 9.969 | 1,834 | +0.40(+4.17%) |
Jan 20, 2009 | 9.873 | 9.873 | 9.560 | 9.569 | 1,210 | -0.45(-4.52%) |
Jan 16, 2009 | 10.06 | 10.14 | 10.02 | 10.02 | 1,711 | -0.01(-0.13%) |
Jan 15, 2009 | 9.683 | 10.04 | 9.626 | 10.04 | 11,795 | +0.15(+1.54%) |
Jan 14, 2009 | 10.06 | 10.06 | 9.873 | 9.883 | 674 | -0.21(-2.08%) |
Jan 13, 2009 | 10.29 | 10.29 | 10.09 | 10.09 | 1,227 | -0.18(-1.72%) |
Jan 12, 2009 | 10.33 | 10.33 | 10.26 | 10.27 | 1,884 | -0.30(-2.83%) |
Jan 09, 2009 | 10.74 | 10.74 | 10.52 | 10.57 | 2,575 | -0.19(-1.80%) |
Jan 08, 2009 | 10.62 | 10.77 | 10.59 | 10.76 | 2,167 | +0.04(+0.39%) |
Jan 07, 2009 | 10.86 | 10.86 | 10.67 | 10.72 | 4,268 | -0.40(-3.58%) |
Jan 06, 2009 | 11.01 | 11.16 | 10.93 | 11.12 | 7,996 | +0.36(+3.35%) |
Jan 05, 2009 | 10.60 | 10.86 | 10.60 | 10.76 | 1,908 | +0.12(+1.16%) |
Jan 02, 2009 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.41(+4.00%) |
Jan 01, 2009 | 9.607 | 10.23 | 9.607 | 10.23 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.607 | 10.23 | 9.607 | 10.23 | 3,536 | +0.30(+3.07%) |
Dec 30, 2008 | 9.883 | 9.931 | 9.797 | 9.921 | 7,779 | +0.30(+3.11%) |
Dec 29, 2008 | 9.655 | 9.674 | 9.588 | 9.622 | 1,661 | -0.13(-1.30%) |
Dec 26, 2008 | 9.750 | 9.759 | 9.740 | 9.748 | 1,648 | +0.05(+0.47%) |
Dec 24, 2008 | 9.694 | 9.723 | 9.694 | 9.702 | 1,466 | -0.04(-0.39%) |
Dec 23, 2008 | 9.807 | 9.807 | 9.740 | 9.740 | 3,679 | +0.01(+0.06%) |
Dec 22, 2008 | 9.873 | 9.873 | 9.674 | 9.735 | 5,870 | -0.36(-3.54%) |
Dec 19, 2008 | 10.07 | 10.09 | 10.07 | 10.09 | 3,605 | +0.19(+1.90%) |
Dec 18, 2008 | 10.05 | 10.05 | 9.873 | 9.904 | 805 | -0.30(-2.96%) |
Dec 17, 2008 | 10.04 | 10.23 | 9.931 | 10.21 | 9,758 | +0.26(+2.58%) |
Dec 16, 2008 | 9.702 | 9.950 | 9.657 | 9.950 | 2,547 | +0.40(+4.18%) |
Dec 15, 2008 | 9.550 | 9.550 | 9.550 | 9.550 | 355 | -0.16(-1.67%) |
Dec 12, 2008 | 9.493 | 9.712 | 9.484 | 9.712 | 1,617 | -0.03(-0.29%) |
Dec 11, 2008 | 9.740 | 9.740 | 9.740 | 9.740 | 110 | -0.05(-0.55%) |
Dec 10, 2008 | 9.846 | 9.846 | 9.777 | 9.795 | 8,089 | +0.11(+1.15%) |
Dec 09, 2008 | 9.293 | 9.873 | 9.293 | 9.683 | 2,414 | +0.04(+0.39%) |
Dec 08, 2008 | 9.531 | 10.96 | 9.512 | 9.645 | 1,011 | +0.41(+4.43%) |
Dec 05, 2008 | 8.922 | 9.274 | 8.922 | 9.236 | 24,619 | +0.34(+3.85%) |
Dec 04, 2008 | 9.398 | 9.398 | 8.894 | 8.894 | 9,061 | -0.18(-1.99%) |
Dec 03, 2008 | 9.084 | 9.265 | 9.065 | 9.074 | 6,325 | +0.12(+1.36%) |
Dec 02, 2008 | 8.960 | 9.122 | 8.837 | 8.953 | 4,100 | -0.17(-1.82%) |
Dec 01, 2008 | 9.236 | 9.236 | 9.017 | 9.119 | 3,303 | -0.38(-4.04%) |
Nov 28, 2008 | 9.493 | 9.503 | 9.493 | 9.503 | 501 | +0.16(+1.73%) |
Nov 26, 2008 | 9.160 | 9.436 | 9.160 | 9.341 | 5,108 | +0.41(+4.58%) |
Nov 25, 2008 | 8.998 | 9.141 | 8.913 | 8.932 | 8,338 | -0.23(-2.49%) |
Nov 24, 2008 | 9.027 | 9.160 | 9.027 | 9.160 | 630 | +0.57(+6.64%) |
Nov 21, 2008 | 8.285 | 8.589 | 8.152 | 8.589 | 13,765 | +0.28(+3.32%) |
Nov 20, 2008 | 8.627 | 8.903 | 8.314 | 8.314 | 17,151 | -0.58(-6.52%) |
Nov 19, 2008 | 9.331 | 9.493 | 8.894 | 8.894 | 2,612 | -0.43(-4.59%) |
Nov 18, 2008 | 9.388 | 9.460 | 9.322 | 9.322 | 1,011 | -0.30(-3.14%) |
Nov 17, 2008 | 9.398 | 9.721 | 9.360 | 9.624 | 32,992 | -0.24(-2.43%) |
Nov 14, 2008 | 9.940 | 9.940 | 9.569 | 9.864 | 1,540 | -0.13(-1.33%) |
Nov 13, 2008 | 9.484 | 9.997 | 9.246 | 9.997 | 4,183 | +0.42(+4.37%) |
Nov 12, 2008 | 9.807 | 9.889 | 9.560 | 9.579 | 29,690 | -0.68(-6.59%) |
Nov 11, 2008 | 10.23 | 10.25 | 10.19 | 10.25 | 1,171 | -0.23(-2.18%) |
Nov 10, 2008 | 10.98 | 10.98 | 10.48 | 10.48 | 1,403 | -0.11(-1.08%) |
Nov 07, 2008 | 10.47 | 10.72 | 10.47 | 10.60 | 8,102 | +0.05(+0.45%) |
Nov 06, 2008 | 10.94 | 10.94 | 10.55 | 10.55 | 3,886 | -0.75(-6.65%) |
Nov 05, 2008 | 11.08 | 11.47 | 11.08 | 11.30 | 2,162 | -0.34(-2.94%) |
Nov 04, 2008 | 11.52 | 11.66 | 11.46 | 11.64 | 8,570 | +0.70(+6.43%) |