Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.138 | 8.138 | 6.603 | 6.603 | 19,935 | -1.68(-20.29%) |
Jan 29, 2009 | 8.241 | 8.552 | 7.871 | 8.284 | 29,871 | -0.12(-1.44%) |
Jan 28, 2009 | 7.690 | 8.457 | 7.690 | 8.405 | 23,828 | +0.94(+12.59%) |
Jan 27, 2009 | 7.086 | 7.759 | 7.086 | 7.465 | 23,556 | +0.40(+5.61%) |
Jan 26, 2009 | 6.733 | 7.509 | 6.733 | 7.069 | 15,324 | +0.36(+5.40%) |
Jan 23, 2009 | 6.664 | 7.569 | 6.664 | 6.707 | 14,607 | -0.22(-3.11%) |
Jan 22, 2009 | 7.172 | 7.224 | 6.741 | 6.922 | 17,137 | -0.48(-6.52%) |
Jan 21, 2009 | 6.741 | 7.405 | 6.465 | 7.405 | 56,722 | +0.78(+11.85%) |
Jan 20, 2009 | 8.181 | 8.181 | 6.621 | 6.621 | 51,156 | -1.72(-20.58%) |
Jan 16, 2009 | 8.526 | 8.526 | 8.069 | 8.336 | 34,002 | -0.32(-3.69%) |
Jan 15, 2009 | 8.198 | 8.664 | 7.681 | 8.655 | 55,689 | +0.47(+5.68%) |
Jan 14, 2009 | 8.802 | 8.871 | 7.991 | 8.190 | 53,954 | -0.65(-7.32%) |
Jan 13, 2009 | 8.707 | 9.181 | 8.664 | 8.836 | 29,396 | +0.07(+0.79%) |
Jan 12, 2009 | 9.224 | 9.517 | 8.767 | 8.767 | 14,624 | -0.47(-5.13%) |
Jan 09, 2009 | 9.616 | 9.828 | 9.069 | 9.241 | 46,497 | -0.46(-4.71%) |
Jan 08, 2009 | 9.517 | 9.819 | 9.474 | 9.698 | 20,004 | +0.13(+1.35%) |
Jan 07, 2009 | 9.534 | 9.836 | 9.534 | 9.569 | 28,547 | -0.21(-2.12%) |
Jan 06, 2009 | 10.12 | 10.22 | 9.534 | 9.776 | 41,524 | -0.34(-3.32%) |
Jan 05, 2009 | 9.922 | 10.20 | 9.483 | 10.11 | 36,145 | +0.22(+2.27%) |
Jan 02, 2009 | 10.23 | 10.30 | 9.491 | 9.888 | 49,101 | -0.33(-3.21%) |
Dec 31, 2008 | 9.328 | 10.30 | 8.655 | 10.22 | 129,554 | +0.91(+9.82%) |
Dec 30, 2008 | 8.681 | 9.319 | 8.414 | 9.302 | 17,163 | +0.68(+7.90%) |
Dec 29, 2008 | 9.034 | 9.371 | 8.405 | 8.621 | 18,072 | -0.42(-4.67%) |
Dec 26, 2008 | 8.965 | 9.043 | 8.767 | 9.043 | 8,637 | -0.17(-1.87%) |
Dec 24, 2008 | 8.853 | 9.362 | 8.836 | 9.215 | 3,918 | +0.37(+4.19%) |
Dec 23, 2008 | 9.215 | 9.440 | 8.543 | 8.845 | 15,491 | -0.21(-2.29%) |
Dec 22, 2008 | 9.965 | 10.45 | 8.569 | 9.052 | 39,492 | -0.82(-8.30%) |
Dec 19, 2008 | 10.03 | 10.56 | 9.672 | 9.871 | 109,921 | +0.32(+3.34%) |
Dec 18, 2008 | 9.474 | 9.763 | 9.302 | 9.552 | 28,596 | +0.11(+1.19%) |
Dec 17, 2008 | 9.603 | 9.715 | 9.190 | 9.440 | 62,807 | -0.34(-3.52%) |
Dec 16, 2008 | 9.181 | 9.862 | 8.641 | 9.784 | 81,678 | +0.86(+9.66%) |
Dec 15, 2008 | 9.250 | 9.250 | 8.526 | 8.922 | 39,817 | -0.29(-3.18%) |
Dec 12, 2008 | 8.405 | 9.233 | 8.267 | 9.215 | 39,295 | +0.51(+5.84%) |
Dec 11, 2008 | 8.905 | 9.871 | 8.500 | 8.707 | 38,216 | -0.43(-4.72%) |
Dec 10, 2008 | 8.810 | 9.164 | 8.181 | 9.138 | 8,980 | +0.49(+5.68%) |
Dec 09, 2008 | 9.513 | 9.905 | 8.612 | 8.646 | 35,471 | -1.27(-12.78%) |
Dec 08, 2008 | 9.483 | 9.914 | 9.121 | 9.914 | 45,670 | +0.52(+5.50%) |
Dec 05, 2008 | 8.603 | 9.457 | 7.940 | 9.396 | 33,794 | +0.57(+6.45%) |
Dec 04, 2008 | 9.328 | 9.483 | 8.715 | 8.828 | 24,967 | -0.75(-7.83%) |
Dec 03, 2008 | 9.095 | 9.905 | 8.586 | 9.578 | 35,881 | +0.53(+5.91%) |
Dec 02, 2008 | 8.009 | 9.164 | 7.672 | 9.043 | 21,253 | +0.95(+11.71%) |
Dec 01, 2008 | 7.871 | 8.491 | 6.681 | 8.095 | 83,953 | -0.09(-1.16%) |
Nov 28, 2008 | 7.957 | 8.190 | 7.828 | 8.190 | 5,858 | +0.05(+0.64%) |
Nov 26, 2008 | 7.500 | 8.138 | 7.086 | 8.138 | 42,214 | +0.34(+4.31%) |
Nov 25, 2008 | 8.017 | 8.146 | 7.612 | 7.802 | 9,912 | +0.00(+0.00%) |
Nov 24, 2008 | 7.776 | 7.940 | 7.328 | 7.802 | 29,028 | -0.14(-1.74%) |
Nov 21, 2008 | 6.578 | 8.138 | 6.543 | 7.940 | 53,045 | +1.74(+28.09%) |
Nov 20, 2008 | 7.052 | 7.517 | 6.052 | 6.198 | 41,835 | -0.70(-10.12%) |
Nov 19, 2008 | 7.776 | 7.931 | 6.897 | 6.897 | 21,059 | -1.00(-12.66%) |
Nov 18, 2008 | 7.759 | 7.922 | 7.328 | 7.896 | 26,216 | +0.10(+1.33%) |
Nov 17, 2008 | 7.491 | 8.207 | 7.491 | 7.793 | 12,448 | +0.30(+4.03%) |
Nov 14, 2008 | 7.914 | 8.491 | 7.328 | 7.491 | 28,892 | -0.57(-7.06%) |
Nov 13, 2008 | 6.897 | 8.190 | 6.897 | 8.060 | 58,531 | +1.34(+19.87%) |
Nov 12, 2008 | 8.724 | 8.750 | 6.724 | 6.724 | 42,851 | -2.23(-24.93%) |
Nov 11, 2008 | 8.491 | 9.017 | 8.224 | 8.957 | 19,024 | +0.45(+5.27%) |
Nov 10, 2008 | 9.483 | 9.853 | 8.500 | 8.509 | 24,000 | -0.93(-9.86%) |
Nov 07, 2008 | 9.078 | 9.483 | 8.862 | 9.440 | 14,657 | +0.24(+2.62%) |
Nov 06, 2008 | 8.914 | 9.629 | 8.836 | 9.198 | 28,420 | +0.17(+1.91%) |
Nov 05, 2008 | 9.491 | 9.862 | 8.845 | 9.026 | 25,585 | -0.67(-6.93%) |
Nov 04, 2008 | 9.871 | 10.06 | 9.034 | 9.698 | 19,637 | -0.09(-0.97%) |