Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.430 | 9.430 | 8.790 | 9.250 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 9.280 | 9.880 | 9.220 | 9.250 | 100,899 | -0.25(-2.63%) |
Jan 28, 2009 | 9.250 | 9.500 | 9.110 | 9.500 | 99,379 | +0.28(+3.04%) |
Jan 27, 2009 | 9.000 | 9.220 | 9.000 | 9.220 | 48,047 | +0.12(+1.32%) |
Jan 26, 2009 | 9.030 | 9.190 | 8.950 | 9.100 | 40,396 | +0.07(+0.78%) |
Jan 23, 2009 | 8.810 | 9.060 | 8.760 | 9.030 | 36,308 | +0.17(+1.92%) |
Jan 22, 2009 | 8.900 | 9.050 | 8.750 | 8.860 | 93,114 | -0.04(-0.45%) |
Jan 21, 2009 | 9.090 | 9.090 | 8.740 | 8.900 | 91,758 | +0.12(+1.37%) |
Jan 20, 2009 | 9.010 | 9.010 | 8.750 | 8.780 | 30,193 | -0.12(-1.35%) |
Jan 16, 2009 | 8.600 | 8.980 | 8.600 | 8.900 | 61,504 | +0.17(+1.95%) |
Jan 15, 2009 | 8.570 | 8.880 | 8.550 | 8.730 | 84,862 | +0.07(+0.81%) |
Jan 14, 2009 | 8.670 | 8.870 | 8.630 | 8.660 | 119,700 | -0.12(-1.37%) |
Jan 13, 2009 | 8.600 | 8.990 | 8.600 | 8.780 | 85,184 | +0.08(+0.92%) |
Jan 12, 2009 | 9.210 | 9.210 | 8.670 | 8.700 | 70,429 | -0.04(-0.46%) |
Jan 09, 2009 | 9.150 | 9.150 | 8.260 | 8.740 | 92,573 | -0.16(-1.80%) |
Jan 08, 2009 | 8.710 | 8.900 | 8.050 | 8.900 | 65,412 | +0.03(+0.34%) |
Jan 07, 2009 | 8.890 | 8.890 | 8.500 | 8.870 | 112,184 | +0.07(+0.80%) |
Jan 06, 2009 | 9.220 | 9.220 | 8.520 | 8.800 | 161,891 | -0.09(-1.01%) |
Jan 05, 2009 | 8.800 | 9.500 | 8.500 | 8.890 | 151,100 | +0.30(+3.49%) |
Jan 02, 2009 | 8.090 | 8.780 | 8.090 | 8.590 | 0 | +0.14(+1.66%) |
Jan 01, 2009 | 8.500 | 8.640 | 8.270 | 8.450 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.500 | 8.640 | 8.270 | 8.450 | 85,615 | +0.15(+1.81%) |
Dec 30, 2008 | 8.110 | 8.340 | 8.050 | 8.300 | 114,432 | +0.19(+2.34%) |
Dec 29, 2008 | 7.950 | 8.860 | 7.950 | 8.110 | 187,761 | +0.01(+0.12%) |
Dec 26, 2008 | 8.330 | 8.750 | 7.950 | 8.100 | 84,224 | -0.30(-3.57%) |
Dec 24, 2008 | 8.600 | 8.600 | 8.120 | 8.400 | 89,665 | +0.23(+2.82%) |
Dec 23, 2008 | 7.800 | 8.270 | 7.800 | 8.170 | 91,048 | +0.33(+4.20%) |
Dec 22, 2008 | 7.760 | 7.980 | 7.700 | 7.841 | 78,469 | -0.04(-0.50%) |
Dec 19, 2008 | 7.720 | 7.980 | 7.570 | 7.880 | 68,052 | +0.03(+0.38%) |
Dec 18, 2008 | 7.600 | 7.870 | 7.580 | 7.850 | 134,421 | +0.38(+5.09%) |
Dec 17, 2008 | 7.435 | 7.500 | 7.270 | 7.470 | 94,229 | +0.16(+2.19%) |
Dec 16, 2008 | 6.990 | 7.460 | 6.950 | 7.310 | 97,718 | +0.28(+3.98%) |
Dec 15, 2008 | 7.240 | 7.370 | 6.951 | 7.030 | 121,359 | +0.00(+0.00%) |
Dec 12, 2008 | 6.630 | 7.100 | 6.600 | 7.030 | 126,295 | +0.12(+1.74%) |
Dec 11, 2008 | 7.000 | 7.250 | 6.900 | 6.910 | 97,779 | -0.12(-1.71%) |
Dec 10, 2008 | 7.300 | 7.500 | 7.020 | 7.030 | 108,516 | -0.10(-1.40%) |
Dec 09, 2008 | 7.510 | 7.510 | 7.090 | 7.130 | 110,504 | -0.32(-4.30%) |
Dec 08, 2008 | 7.350 | 7.640 | 7.250 | 7.450 | 178,692 | +0.19(+2.62%) |
Dec 05, 2008 | 7.160 | 7.480 | 7.160 | 7.260 | 114,664 | -0.11(-1.49%) |
Dec 04, 2008 | 7.450 | 7.590 | 7.280 | 7.370 | 64,173 | -0.08(-1.07%) |
Dec 03, 2008 | 7.390 | 7.490 | 7.010 | 7.450 | 139,831 | +0.15(+2.05%) |
Dec 02, 2008 | 7.360 | 7.510 | 7.190 | 7.300 | 151,199 | +0.11(+1.53%) |
Dec 01, 2008 | 7.580 | 7.580 | 7.090 | 7.190 | 223,893 | +0.17(+2.42%) |
Nov 28, 2008 | 6.910 | 7.370 | 6.900 | 7.020 | 54,336 | +0.02(+0.29%) |
Nov 26, 2008 | 6.590 | 7.050 | 6.520 | 7.000 | 66,587 | +0.47(+7.20%) |
Nov 25, 2008 | 6.570 | 6.950 | 6.410 | 6.530 | 81,452 | -0.25(-3.69%) |
Nov 24, 2008 | 6.240 | 6.780 | 6.160 | 6.780 | 56,842 | +0.53(+8.48%) |
Nov 21, 2008 | 6.340 | 6.440 | 5.930 | 6.250 | 95,078 | -0.15(-2.34%) |
Nov 20, 2008 | 7.240 | 7.240 | 6.400 | 6.400 | 69,823 | -0.66(-9.35%) |
Nov 19, 2008 | 6.910 | 7.340 | 6.910 | 7.060 | 77,120 | -0.18(-2.49%) |
Nov 18, 2008 | 7.510 | 7.810 | 7.100 | 7.240 | 48,565 | -0.36(-4.74%) |
Nov 17, 2008 | 7.730 | 7.840 | 7.510 | 7.600 | 66,854 | -0.25(-3.18%) |
Nov 14, 2008 | 8.050 | 8.100 | 7.710 | 7.850 | 49,439 | -0.15(-1.88%) |
Nov 13, 2008 | 8.090 | 8.180 | 7.700 | 8.000 | 45,166 | +0.02(+0.25%) |
Nov 12, 2008 | 8.000 | 8.180 | 7.900 | 7.980 | 55,025 | -0.17(-2.09%) |
Nov 11, 2008 | 8.100 | 8.200 | 8.000 | 8.150 | 38,214 | -0.09(-1.09%) |
Nov 10, 2008 | 8.290 | 8.300 | 8.100 | 8.240 | 33,835 | +0.06(+0.73%) |
Nov 07, 2008 | 8.200 | 8.340 | 8.100 | 8.180 | 46,580 | +0.02(+0.25%) |
Nov 06, 2008 | 8.500 | 8.650 | 8.160 | 8.160 | 35,391 | -0.17(-2.07%) |
Nov 05, 2008 | 8.510 | 8.640 | 8.300 | 8.333 | 103,947 | -0.07(-0.80%) |
Nov 04, 2008 | 8.260 | 8.430 | 8.140 | 8.400 | 63,254 | +0.28(+3.45%) |