Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.188 | 9.238 | 8.574 | 8.584 | 9,734 | -0.46(-5.13%) |
Jan 29, 2009 | 8.928 | 9.213 | 8.908 | 9.048 | 7,850 | -0.16(-1.79%) |
Jan 28, 2009 | 8.819 | 9.213 | 8.676 | 9.213 | 8,881 | +0.52(+6.03%) |
Jan 27, 2009 | 8.399 | 8.689 | 8.289 | 8.689 | 8,396 | +0.33(+3.94%) |
Jan 26, 2009 | 8.319 | 8.734 | 8.030 | 8.359 | 18,321 | +0.07(+0.90%) |
Jan 23, 2009 | 8.094 | 8.489 | 8.015 | 8.284 | 7,936 | +0.01(+0.12%) |
Jan 22, 2009 | 8.114 | 8.489 | 8.099 | 8.274 | 6,720 | +0.01(+0.12%) |
Jan 21, 2009 | 7.970 | 8.264 | 7.750 | 8.264 | 18,093 | +0.67(+8.81%) |
Jan 20, 2009 | 9.238 | 9.238 | 7.595 | 7.595 | 27,976 | -1.78(-19.01%) |
Jan 16, 2009 | 9.098 | 9.378 | 8.993 | 9.378 | 27,645 | +0.17(+1.84%) |
Jan 15, 2009 | 9.018 | 9.438 | 8.809 | 9.208 | 35,273 | +0.21(+2.33%) |
Jan 14, 2009 | 9.268 | 9.413 | 8.993 | 8.998 | 11,641 | -0.36(-3.84%) |
Jan 13, 2009 | 8.943 | 9.423 | 8.943 | 9.358 | 7,179 | +0.42(+4.69%) |
Jan 12, 2009 | 9.578 | 9.917 | 8.893 | 8.938 | 17,596 | -0.65(-6.82%) |
Jan 09, 2009 | 10.08 | 10.24 | 9.488 | 9.592 | 22,757 | -0.47(-4.67%) |
Jan 08, 2009 | 10.22 | 10.24 | 9.862 | 10.06 | 14,703 | +0.03(+0.30%) |
Jan 07, 2009 | 10.35 | 10.35 | 9.947 | 10.03 | 24,359 | -0.33(-3.18%) |
Jan 06, 2009 | 10.23 | 10.36 | 10.01 | 10.36 | 11,885 | +0.25(+2.47%) |
Jan 05, 2009 | 10.04 | 10.46 | 9.877 | 10.11 | 22,174 | +0.18(+1.86%) |
Jan 02, 2009 | 9.902 | 10.11 | 9.448 | 9.927 | 14,316 | +0.06(+0.66%) |
Dec 31, 2008 | 9.992 | 10.06 | 9.498 | 9.862 | 29,336 | -0.12(-1.25%) |
Dec 30, 2008 | 9.882 | 10.11 | 9.443 | 9.987 | 22,785 | +0.14(+1.42%) |
Dec 29, 2008 | 10.16 | 10.16 | 9.583 | 9.847 | 5,144 | -0.28(-2.76%) |
Dec 26, 2008 | 10.09 | 10.17 | 10.09 | 10.13 | 7,800 | +0.04(+0.45%) |
Dec 24, 2008 | 10.19 | 10.19 | 9.772 | 10.08 | 5,535 | -0.08(-0.83%) |
Dec 23, 2008 | 10.44 | 10.44 | 9.742 | 10.17 | 11,166 | -0.18(-1.74%) |
Dec 22, 2008 | 9.977 | 10.40 | 9.692 | 10.35 | 21,618 | +0.36(+3.60%) |
Dec 19, 2008 | 10.28 | 10.28 | 9.043 | 9.987 | 84,932 | +0.12(+1.27%) |
Dec 18, 2008 | 9.632 | 9.862 | 9.393 | 9.862 | 8,745 | +0.18(+1.91%) |
Dec 17, 2008 | 9.752 | 9.987 | 9.238 | 9.677 | 27,778 | -0.18(-1.82%) |
Dec 16, 2008 | 9.083 | 9.987 | 8.794 | 9.857 | 39,996 | +0.89(+9.97%) |
Dec 15, 2008 | 9.488 | 9.657 | 8.963 | 8.963 | 15,396 | -0.49(-5.18%) |
Dec 12, 2008 | 9.717 | 9.717 | 8.579 | 9.453 | 36,876 | -0.41(-4.20%) |
Dec 11, 2008 | 9.597 | 10.09 | 9.597 | 9.867 | 16,633 | -0.19(-1.94%) |
Dec 10, 2008 | 10.12 | 10.85 | 9.488 | 10.06 | 28,160 | +0.02(+0.20%) |
Dec 09, 2008 | 10.31 | 10.69 | 9.694 | 10.04 | 38,904 | -0.37(-3.55%) |
Dec 08, 2008 | 9.987 | 10.41 | 9.298 | 10.41 | 38,261 | +0.45(+4.51%) |
Dec 05, 2008 | 9.438 | 9.962 | 9.063 | 9.962 | 39,351 | +0.47(+5.00%) |
Dec 04, 2008 | 9.737 | 9.737 | 9.453 | 9.488 | 12,612 | -0.25(-2.56%) |
Dec 03, 2008 | 9.498 | 9.987 | 9.233 | 9.737 | 14,274 | +0.13(+1.40%) |
Dec 02, 2008 | 9.363 | 9.867 | 9.273 | 9.602 | 28,166 | +0.49(+5.37%) |
Dec 01, 2008 | 10.66 | 10.88 | 9.113 | 9.113 | 67,421 | -1.90(-17.23%) |
Nov 28, 2008 | 10.95 | 11.01 | 10.95 | 11.01 | 3,204 | +0.03(+0.27%) |
Nov 26, 2008 | 10.05 | 10.99 | 10.00 | 10.98 | 42,737 | +0.74(+7.27%) |
Nov 25, 2008 | 10.62 | 10.69 | 9.922 | 10.24 | 28,687 | -0.14(-1.35%) |
Nov 24, 2008 | 10.28 | 10.86 | 10.18 | 10.38 | 92,242 | -0.02(-0.24%) |
Nov 21, 2008 | 10.24 | 10.49 | 9.737 | 10.40 | 57,761 | +0.13(+1.26%) |
Nov 20, 2008 | 10.34 | 10.63 | 10.24 | 10.27 | 25,306 | +0.03(+0.34%) |
Nov 19, 2008 | 10.51 | 10.77 | 10.24 | 10.24 | 15,053 | -0.43(-4.03%) |
Nov 18, 2008 | 10.99 | 10.99 | 10.24 | 10.67 | 28,224 | -0.32(-2.91%) |
Nov 17, 2008 | 10.41 | 10.99 | 10.24 | 10.99 | 9,404 | +0.59(+5.67%) |
Nov 14, 2008 | 10.59 | 10.61 | 10.36 | 10.40 | 7,794 | -0.38(-3.57%) |
Nov 13, 2008 | 10.56 | 10.99 | 10.26 | 10.78 | 18,788 | +0.36(+3.45%) |
Nov 12, 2008 | 10.54 | 10.94 | 10.42 | 10.42 | 16,643 | -0.29(-2.75%) |
Nov 11, 2008 | 10.71 | 10.99 | 10.52 | 10.72 | 19,371 | +0.20(+1.95%) |
Nov 10, 2008 | 10.99 | 11.00 | 10.49 | 10.51 | 12,019 | -0.13(-1.27%) |
Nov 07, 2008 | 10.84 | 10.94 | 10.61 | 10.65 | 7,041 | +0.13(+1.23%) |
Nov 06, 2008 | 10.59 | 11.04 | 10.51 | 10.52 | 10,391 | +0.02(+0.24%) |
Nov 05, 2008 | 11.57 | 11.57 | 10.49 | 10.49 | 21,860 | -1.34(-11.35%) |
Nov 04, 2008 | 11.48 | 11.83 | 11.27 | 11.83 | 29,702 | +0.58(+5.19%) |