Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.007 | 9.063 | 8.757 | 8.831 | 0 | -0.05(-0.52%) |
Jan 29, 2009 | 9.137 | 9.137 | 8.868 | 8.877 | 498,626 | -0.52(-5.53%) |
Jan 28, 2009 | 9.128 | 9.452 | 8.998 | 9.397 | 930,494 | +0.83(+9.75%) |
Jan 27, 2009 | 8.460 | 8.664 | 8.451 | 8.562 | 1,355,106 | +0.22(+2.67%) |
Jan 26, 2009 | 8.386 | 8.692 | 8.200 | 8.339 | 412,463 | +0.00(+0.00%) |
Jan 23, 2009 | 8.061 | 8.386 | 8.024 | 8.339 | 679,103 | +0.14(+1.70%) |
Jan 22, 2009 | 8.339 | 8.339 | 8.042 | 8.200 | 619,469 | -0.47(-5.45%) |
Jan 21, 2009 | 8.497 | 8.701 | 8.246 | 8.673 | 952,375 | +0.43(+5.17%) |
Jan 20, 2009 | 8.423 | 8.608 | 8.219 | 8.246 | 1,016,468 | -0.10(-1.22%) |
Jan 16, 2009 | 8.349 | 8.627 | 8.163 | 8.349 | 1,781,719 | +0.53(+6.76%) |
Jan 15, 2009 | 7.829 | 7.950 | 7.606 | 7.820 | 1,817,572 | -0.60(-7.16%) |
Jan 14, 2009 | 8.636 | 8.645 | 8.172 | 8.423 | 964,777 | +0.01(+0.11%) |
Jan 13, 2009 | 8.209 | 8.534 | 8.126 | 8.413 | 627,754 | +0.40(+4.98%) |
Jan 12, 2009 | 8.172 | 8.265 | 7.977 | 8.015 | 1,157,280 | -0.32(-3.79%) |
Jan 09, 2009 | 8.386 | 8.497 | 8.135 | 8.330 | 1,489,106 | -0.37(-4.26%) |
Jan 08, 2009 | 8.701 | 8.784 | 8.423 | 8.701 | 684,897 | -0.20(-2.29%) |
Jan 07, 2009 | 8.905 | 9.156 | 8.775 | 8.905 | 860,056 | -0.29(-3.13%) |
Jan 06, 2009 | 9.035 | 9.232 | 8.914 | 9.193 | 1,211,718 | +0.41(+4.65%) |
Jan 05, 2009 | 8.673 | 8.933 | 8.469 | 8.784 | 724,586 | +0.11(+1.28%) |
Jan 02, 2009 | 8.070 | 8.766 | 8.070 | 8.673 | 0 | +0.99(+12.92%) |
Jan 01, 2009 | 7.820 | 8.052 | 7.606 | 7.681 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.820 | 8.052 | 7.606 | 7.681 | 348,778 | +0.06(+0.73%) |
Dec 30, 2008 | 7.681 | 7.690 | 7.449 | 7.625 | 503,074 | -0.12(-1.56%) |
Dec 29, 2008 | 7.764 | 7.829 | 7.653 | 7.746 | 281,620 | +0.00(+0.00%) |
Dec 26, 2008 | 7.746 | 7.764 | 7.356 | 7.746 | 150,564 | -0.04(-0.48%) |
Dec 24, 2008 | 7.857 | 7.857 | 7.671 | 7.783 | 80,363 | +0.00(+0.00%) |
Dec 23, 2008 | 7.875 | 7.922 | 7.671 | 7.783 | 418,694 | -0.40(-4.88%) |
Dec 22, 2008 | 8.349 | 8.423 | 7.913 | 8.182 | 477,105 | -0.13(-1.56%) |
Dec 19, 2008 | 8.413 | 8.543 | 8.274 | 8.311 | 431,506 | -0.06(-0.67%) |
Dec 18, 2008 | 8.553 | 8.627 | 8.228 | 8.367 | 954,848 | -0.09(-1.10%) |
Dec 17, 2008 | 8.460 | 8.599 | 8.395 | 8.460 | 709,860 | -0.44(-4.90%) |
Dec 16, 2008 | 8.506 | 8.933 | 8.358 | 8.896 | 820,911 | +0.69(+8.36%) |
Dec 15, 2008 | 8.423 | 8.543 | 8.089 | 8.209 | 342,291 | +0.07(+0.91%) |
Dec 12, 2008 | 7.523 | 8.228 | 7.523 | 8.135 | 645,797 | -0.04(-0.45%) |
Dec 11, 2008 | 8.117 | 8.451 | 8.061 | 8.172 | 941,571 | +0.19(+2.32%) |
Dec 10, 2008 | 7.662 | 8.052 | 7.662 | 7.987 | 779,490 | +0.34(+4.49%) |
Dec 09, 2008 | 7.708 | 7.950 | 7.412 | 7.644 | 870,379 | -0.02(-0.24%) |
Dec 08, 2008 | 7.208 | 7.746 | 7.208 | 7.662 | 857,465 | +0.83(+12.23%) |
Dec 05, 2008 | 6.456 | 6.901 | 6.363 | 6.827 | 717,176 | +0.34(+5.29%) |
Dec 04, 2008 | 6.558 | 6.707 | 6.336 | 6.484 | 499,425 | -0.38(-5.54%) |
Dec 03, 2008 | 6.567 | 6.883 | 6.354 | 6.864 | 839,983 | +0.16(+2.35%) |
Dec 02, 2008 | 6.521 | 6.818 | 6.484 | 6.707 | 581,701 | +0.45(+7.27%) |
Dec 01, 2008 | 7.059 | 7.059 | 6.159 | 6.252 | 875,652 | -0.29(-4.40%) |
Nov 28, 2008 | 6.317 | 6.567 | 6.298 | 6.540 | 215,031 | +0.35(+5.70%) |
Nov 26, 2008 | 5.844 | 6.206 | 5.816 | 6.187 | 579,841 | +0.43(+7.41%) |
Nov 25, 2008 | 5.918 | 5.946 | 5.575 | 5.760 | 603,404 | -0.31(-5.05%) |
Nov 24, 2008 | 5.621 | 6.187 | 5.547 | 6.067 | 1,430,864 | -0.19(-3.11%) |
Nov 21, 2008 | 6.187 | 6.391 | 5.835 | 6.261 | 2,019,676 | +1.05(+20.11%) |
Nov 20, 2008 | 5.603 | 5.723 | 5.111 | 5.213 | 1,178,270 | -0.57(-9.79%) |
Nov 19, 2008 | 6.187 | 6.243 | 5.686 | 5.779 | 789,075 | -0.55(-8.65%) |
Nov 18, 2008 | 6.512 | 6.530 | 6.048 | 6.326 | 1,004,790 | -0.11(-1.73%) |
Nov 17, 2008 | 6.493 | 6.660 | 6.391 | 6.438 | 944,944 | -0.23(-3.48%) |
Nov 14, 2008 | 7.003 | 7.152 | 6.549 | 6.670 | 1,430,891 | -0.62(-8.52%) |
Nov 13, 2008 | 6.679 | 7.644 | 6.289 | 7.291 | 1,519,041 | +0.38(+5.50%) |
Nov 12, 2008 | 7.486 | 7.486 | 6.874 | 6.911 | 869,857 | -0.45(-6.17%) |
Nov 11, 2008 | 7.597 | 7.616 | 7.235 | 7.365 | 860,053 | -0.58(-7.24%) |
Nov 10, 2008 | 8.386 | 8.395 | 7.773 | 7.940 | 865,024 | -0.25(-3.06%) |
Nov 07, 2008 | 7.885 | 9.202 | 7.801 | 8.191 | 1,374,345 | +1.34(+19.49%) |
Nov 06, 2008 | 7.644 | 7.644 | 6.809 | 6.855 | 1,209,978 | -1.25(-15.45%) |
Nov 05, 2008 | 8.757 | 8.757 | 8.070 | 8.107 | 698,570 | -0.61(-7.02%) |
Nov 04, 2008 | 8.386 | 8.775 | 8.386 | 8.720 | 929,934 | +0.74(+9.30%) |