Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.481 | 8.521 | 8.088 | 8.122 | 0 | -0.23(-2.77%) |
Jan 29, 2009 | 8.673 | 8.791 | 8.324 | 8.353 | 334,919 | -0.41(-4.66%) |
Jan 28, 2009 | 8.737 | 8.855 | 8.649 | 8.762 | 219,288 | +0.20(+2.36%) |
Jan 27, 2009 | 8.437 | 8.772 | 8.407 | 8.560 | 296,212 | +0.18(+2.11%) |
Jan 26, 2009 | 8.206 | 8.595 | 8.206 | 8.383 | 273,441 | +0.22(+2.65%) |
Jan 23, 2009 | 8.043 | 8.358 | 7.871 | 8.166 | 593,816 | -0.15(-1.83%) |
Jan 22, 2009 | 8.678 | 8.787 | 8.211 | 8.319 | 650,804 | -0.60(-6.73%) |
Jan 21, 2009 | 8.393 | 8.939 | 8.284 | 8.919 | 515,574 | +0.69(+8.37%) |
Jan 20, 2009 | 8.649 | 8.806 | 8.181 | 8.230 | 551,148 | -0.58(-6.54%) |
Jan 16, 2009 | 9.200 | 9.298 | 8.599 | 8.806 | 0 | -0.32(-3.45%) |
Jan 15, 2009 | 8.629 | 9.180 | 8.363 | 9.121 | 514,751 | +0.47(+5.46%) |
Jan 14, 2009 | 8.860 | 8.860 | 8.624 | 8.649 | 407,956 | -0.46(-5.03%) |
Jan 13, 2009 | 8.880 | 9.166 | 8.880 | 9.106 | 421,715 | +0.21(+2.38%) |
Jan 12, 2009 | 8.624 | 9.033 | 8.501 | 8.895 | 410,678 | +0.28(+3.26%) |
Jan 09, 2009 | 9.151 | 9.151 | 8.585 | 8.614 | 383,604 | -0.58(-6.32%) |
Jan 08, 2009 | 8.644 | 9.205 | 8.506 | 9.195 | 454,957 | +0.45(+5.18%) |
Jan 07, 2009 | 8.865 | 8.954 | 8.636 | 8.742 | 441,043 | -0.26(-2.84%) |
Jan 06, 2009 | 8.949 | 9.284 | 8.787 | 8.998 | 710,803 | +0.11(+1.27%) |
Jan 05, 2009 | 8.914 | 8.914 | 8.565 | 8.885 | 436,645 | +0.03(+0.39%) |
Jan 02, 2009 | 8.924 | 8.934 | 8.634 | 8.851 | 0 | -0.10(-1.10%) |
Jan 01, 2009 | 8.698 | 9.057 | 8.649 | 8.949 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.698 | 9.057 | 8.649 | 8.949 | 265,522 | +0.25(+2.89%) |
Dec 30, 2008 | 8.358 | 8.737 | 8.201 | 8.698 | 280,975 | +0.47(+5.75%) |
Dec 29, 2008 | 8.511 | 8.511 | 8.043 | 8.225 | 201,128 | -0.30(-3.52%) |
Dec 26, 2008 | 8.176 | 8.535 | 8.176 | 8.526 | 0 | +0.22(+2.67%) |
Dec 24, 2008 | 8.220 | 8.447 | 8.112 | 8.304 | 128,455 | +0.07(+0.84%) |
Dec 23, 2008 | 8.757 | 8.757 | 8.137 | 8.235 | 392,933 | -0.29(-3.35%) |
Dec 22, 2008 | 8.604 | 8.777 | 8.097 | 8.521 | 504,388 | +0.02(+0.23%) |
Dec 19, 2008 | 8.762 | 8.919 | 8.427 | 8.501 | 825,464 | -0.04(-0.46%) |
Dec 18, 2008 | 9.225 | 9.225 | 8.437 | 8.540 | 551,954 | -0.65(-7.12%) |
Dec 17, 2008 | 8.880 | 9.353 | 8.634 | 9.195 | 654,648 | +0.04(+0.43%) |
Dec 16, 2008 | 8.427 | 9.190 | 8.304 | 9.156 | 649,106 | +0.91(+11.04%) |
Dec 15, 2008 | 8.319 | 8.457 | 7.989 | 8.245 | 444,733 | -0.01(-0.18%) |
Dec 12, 2008 | 7.556 | 8.304 | 7.423 | 8.260 | 0 | +0.52(+6.68%) |
Dec 11, 2008 | 8.225 | 8.368 | 7.635 | 7.743 | 512,809 | -0.71(-8.44%) |
Dec 10, 2008 | 8.152 | 8.516 | 7.994 | 8.457 | 511,293 | +0.36(+4.44%) |
Dec 09, 2008 | 8.314 | 8.723 | 8.004 | 8.097 | 448,911 | -0.32(-3.80%) |
Dec 08, 2008 | 8.132 | 8.491 | 8.009 | 8.417 | 479,965 | +0.47(+5.95%) |
Dec 05, 2008 | 7.270 | 7.999 | 6.896 | 7.945 | 0 | +0.53(+7.10%) |
Dec 04, 2008 | 7.684 | 7.955 | 7.231 | 7.418 | 512,399 | -0.39(-4.98%) |
Dec 03, 2008 | 7.512 | 7.886 | 7.014 | 7.807 | 535,978 | +0.43(+5.80%) |
Dec 02, 2008 | 6.886 | 7.384 | 6.729 | 7.379 | 738,647 | +0.55(+8.07%) |
Dec 01, 2008 | 7.630 | 7.630 | 6.803 | 6.827 | 456,456 | -0.91(-11.77%) |
Nov 28, 2008 | 7.531 | 7.738 | 7.384 | 7.738 | 111,607 | +0.15(+2.01%) |
Nov 26, 2008 | 6.601 | 7.610 | 6.571 | 7.585 | 314,650 | +0.75(+10.94%) |
Nov 25, 2008 | 6.724 | 6.847 | 6.488 | 6.837 | 453,198 | +0.15(+2.21%) |
Nov 24, 2008 | 6.443 | 6.837 | 6.370 | 6.690 | 496,358 | +0.33(+5.27%) |
Nov 21, 2008 | 6.114 | 6.409 | 5.533 | 6.355 | 686,831 | +0.35(+5.91%) |
Nov 20, 2008 | 6.099 | 6.690 | 5.907 | 6.000 | 585,984 | -0.14(-2.25%) |
Nov 19, 2008 | 6.852 | 6.985 | 6.079 | 6.138 | 393,345 | -0.73(-10.67%) |
Nov 18, 2008 | 6.926 | 7.088 | 6.503 | 6.872 | 535,489 | -0.05(-0.71%) |
Nov 17, 2008 | 6.906 | 7.226 | 6.822 | 6.921 | 396,563 | -0.05(-0.71%) |
Nov 14, 2008 | 7.581 | 7.581 | 6.955 | 6.970 | 0 | -0.46(-6.23%) |
Nov 13, 2008 | 6.803 | 7.433 | 6.507 | 7.433 | 603,911 | +0.65(+9.66%) |
Nov 12, 2008 | 6.985 | 7.093 | 6.758 | 6.778 | 455,006 | -0.32(-4.44%) |
Nov 11, 2008 | 6.739 | 7.329 | 6.729 | 7.093 | 705,117 | +0.28(+4.12%) |
Nov 10, 2008 | 6.946 | 7.123 | 6.744 | 6.813 | 332,143 | +0.02(+0.36%) |
Nov 07, 2008 | 6.660 | 6.950 | 6.552 | 6.788 | 0 | +0.19(+2.91%) |
Nov 06, 2008 | 6.621 | 6.877 | 6.419 | 6.596 | 283,082 | -0.06(-0.89%) |
Nov 05, 2008 | 6.670 | 7.197 | 6.562 | 6.655 | 575,398 | -0.71(-9.69%) |
Nov 04, 2008 | 7.433 | 7.600 | 7.113 | 7.369 | 356,727 | +0.07(+1.01%) |