Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.770 | 7.772 | 7.472 | 7.486 | 0 | -0.21(-2.77%) |
Jan 29, 2009 | 7.934 | 7.934 | 7.685 | 7.699 | 67,159 | -0.23(-2.96%) |
Jan 28, 2009 | 7.870 | 7.958 | 7.870 | 7.934 | 33,512 | +0.20(+2.58%) |
Jan 27, 2009 | 7.614 | 7.756 | 7.614 | 7.734 | 78,157 | +0.13(+1.77%) |
Jan 26, 2009 | 7.614 | 7.698 | 7.536 | 7.600 | 29,642 | +0.03(+0.38%) |
Jan 23, 2009 | 7.387 | 7.579 | 7.358 | 7.571 | 31,935 | +0.04(+0.47%) |
Jan 22, 2009 | 7.550 | 7.635 | 7.434 | 7.536 | 91,465 | -0.15(-1.94%) |
Jan 21, 2009 | 7.564 | 7.699 | 7.394 | 7.685 | 234,161 | +0.20(+2.66%) |
Jan 20, 2009 | 7.770 | 7.770 | 7.479 | 7.486 | 74,076 | -0.35(-4.44%) |
Jan 16, 2009 | 7.884 | 7.905 | 7.685 | 7.834 | 86,836 | +0.06(+0.82%) |
Jan 15, 2009 | 7.735 | 7.813 | 7.522 | 7.770 | 152,746 | +0.06(+0.83%) |
Jan 14, 2009 | 7.841 | 7.848 | 7.664 | 7.706 | 78,153 | -0.23(-2.86%) |
Jan 13, 2009 | 7.898 | 7.962 | 7.877 | 7.934 | 42,762 | -0.03(-0.36%) |
Jan 12, 2009 | 8.104 | 8.104 | 7.926 | 7.962 | 34,165 | -0.17(-2.10%) |
Jan 09, 2009 | 8.289 | 8.289 | 8.104 | 8.133 | 91,158 | -0.13(-1.55%) |
Jan 08, 2009 | 8.189 | 8.275 | 8.154 | 8.260 | 36,722 | +0.02(+0.29%) |
Jan 07, 2009 | 8.353 | 8.360 | 8.197 | 8.236 | 65,389 | -0.17(-2.06%) |
Jan 06, 2009 | 8.438 | 8.461 | 8.353 | 8.410 | 50,687 | +0.07(+0.85%) |
Jan 05, 2009 | 8.360 | 8.424 | 8.289 | 8.339 | 154,544 | -0.07(-0.85%) |
Jan 02, 2009 | 8.232 | 8.410 | 8.168 | 8.410 | 0 | +0.17(+2.07%) |
Jan 01, 2009 | 8.125 | 8.253 | 8.111 | 8.239 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.125 | 8.253 | 8.111 | 8.239 | 66,400 | +0.15(+1.84%) |
Dec 30, 2008 | 7.969 | 8.090 | 7.941 | 8.090 | 134,847 | +0.25(+3.17%) |
Dec 29, 2008 | 8.012 | 8.012 | 7.770 | 7.841 | 66,476 | -0.06(-0.72%) |
Dec 26, 2008 | 7.884 | 7.948 | 7.848 | 7.898 | 72,989 | +0.04(+0.54%) |
Dec 24, 2008 | 7.891 | 7.891 | 7.813 | 7.856 | 21,183 | -0.01(-0.09%) |
Dec 23, 2008 | 8.189 | 8.189 | 7.813 | 7.863 | 120,193 | -0.20(-2.47%) |
Dec 22, 2008 | 8.466 | 8.466 | 7.955 | 8.062 | 277,898 | -0.24(-2.91%) |
Dec 19, 2008 | 8.125 | 8.353 | 8.125 | 8.303 | 213,661 | +0.18(+2.19%) |
Dec 18, 2008 | 8.395 | 8.395 | 8.125 | 8.125 | 45,608 | -0.21(-2.47%) |
Dec 17, 2008 | 8.502 | 8.502 | 8.182 | 8.331 | 84,120 | +0.04(+0.43%) |
Dec 16, 2008 | 8.225 | 8.331 | 7.978 | 8.296 | 85,819 | +0.37(+4.73%) |
Dec 15, 2008 | 8.260 | 8.260 | 7.799 | 7.922 | 267,143 | -0.10(-1.30%) |
Dec 12, 2008 | 8.125 | 8.125 | 7.770 | 8.026 | 102,523 | +0.08(+0.98%) |
Dec 11, 2008 | 8.189 | 8.215 | 7.901 | 7.948 | 150,599 | -0.24(-2.95%) |
Dec 10, 2008 | 8.161 | 8.225 | 8.062 | 8.189 | 98,649 | +0.16(+1.95%) |
Dec 09, 2008 | 8.182 | 8.033 | 8.022 | 8.033 | 240,538 | -0.23(-2.75%) |
Dec 08, 2008 | 8.303 | 8.303 | 8.062 | 8.260 | 170,279 | +0.31(+3.84%) |
Dec 05, 2008 | 7.699 | 7.955 | 7.464 | 7.955 | 69,293 | +0.29(+3.80%) |
Dec 04, 2008 | 7.763 | 8.012 | 7.579 | 7.664 | 59,849 | -0.23(-2.88%) |
Dec 03, 2008 | 7.799 | 7.912 | 7.479 | 7.891 | 88,103 | +0.13(+1.65%) |
Dec 02, 2008 | 7.671 | 7.763 | 7.493 | 7.763 | 195,680 | +0.29(+3.90%) |
Dec 01, 2008 | 8.161 | 8.161 | 7.465 | 7.472 | 152,259 | -0.68(-8.36%) |
Nov 28, 2008 | 7.948 | 8.154 | 7.948 | 8.154 | 44,098 | +0.14(+1.77%) |
Nov 26, 2008 | 7.664 | 8.012 | 7.657 | 8.012 | 90,605 | +0.16(+2.02%) |
Nov 25, 2008 | 7.799 | 7.998 | 7.607 | 7.853 | 130,091 | +0.12(+1.53%) |
Nov 24, 2008 | 7.621 | 7.856 | 7.245 | 7.735 | 84,770 | +0.42(+5.73%) |
Nov 21, 2008 | 7.181 | 7.351 | 6.833 | 7.316 | 129,004 | +0.37(+5.32%) |
Nov 20, 2008 | 7.195 | 7.459 | 6.918 | 6.946 | 204,019 | -0.48(-6.50%) |
Nov 19, 2008 | 8.104 | 8.104 | 7.394 | 7.429 | 101,272 | -0.36(-4.56%) |
Nov 18, 2008 | 7.785 | 7.983 | 7.564 | 7.785 | 104,598 | -0.00(-0.02%) |
Nov 17, 2008 | 7.948 | 8.007 | 7.777 | 7.786 | 50,447 | -0.33(-4.01%) |
Nov 14, 2008 | 8.182 | 8.204 | 7.863 | 8.111 | 42,531 | -0.01(-0.17%) |
Nov 13, 2008 | 7.912 | 8.154 | 7.415 | 8.125 | 290,913 | +0.40(+5.24%) |
Nov 12, 2008 | 8.374 | 8.374 | 7.671 | 7.721 | 140,374 | -0.29(-3.58%) |
Nov 11, 2008 | 7.998 | 8.175 | 7.955 | 8.007 | 85,764 | -0.22(-2.68%) |
Nov 10, 2008 | 8.346 | 8.566 | 8.125 | 8.228 | 40,141 | -0.02(-0.21%) |
Nov 07, 2008 | 8.054 | 8.331 | 8.054 | 8.245 | 112,662 | +0.18(+2.26%) |
Nov 06, 2008 | 8.701 | 8.701 | 8.063 | 8.063 | 18,725 | -0.15(-1.80%) |
Nov 05, 2008 | 9.241 | 9.241 | 8.211 | 8.211 | 103,739 | -0.69(-7.74%) |
Nov 04, 2008 | 8.978 | 8.978 | 8.687 | 8.900 | 184,725 | +0.26(+3.04%) |