Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.870 | 8.920 | 8.160 | 8.270 | 449,054 | -0.46(-5.27%) |
Jan 29, 2009 | 9.100 | 9.360 | 8.720 | 8.730 | 388,672 | -0.47(-5.11%) |
Jan 28, 2009 | 9.020 | 9.610 | 8.820 | 9.200 | 378,549 | +0.37(+4.19%) |
Jan 27, 2009 | 8.740 | 9.030 | 8.510 | 8.830 | 210,605 | +0.10(+1.15%) |
Jan 26, 2009 | 8.530 | 9.080 | 8.350 | 8.730 | 269,551 | +0.19(+2.22%) |
Jan 23, 2009 | 8.330 | 8.728 | 8.260 | 8.540 | 534,225 | -0.07(-0.81%) |
Jan 22, 2009 | 8.530 | 9.000 | 8.190 | 8.610 | 338,998 | -0.16(-1.82%) |
Jan 21, 2009 | 8.150 | 8.860 | 7.950 | 8.770 | 544,421 | +0.72(+8.94%) |
Jan 20, 2009 | 8.550 | 8.600 | 8.000 | 8.050 | 669,909 | -0.66(-7.58%) |
Jan 16, 2009 | 8.420 | 8.920 | 8.220 | 8.710 | 370,067 | +0.37(+4.44%) |
Jan 15, 2009 | 8.230 | 8.600 | 7.585 | 8.340 | 714,696 | +0.11(+1.34%) |
Jan 14, 2009 | 8.970 | 8.970 | 7.910 | 8.230 | 908,994 | -0.92(-10.05%) |
Jan 13, 2009 | 8.820 | 9.180 | 8.790 | 9.150 | 554,236 | +0.28(+3.16%) |
Jan 12, 2009 | 9.000 | 9.060 | 8.660 | 8.870 | 454,543 | -0.17(-1.88%) |
Jan 09, 2009 | 9.720 | 9.720 | 9.030 | 9.040 | 488,610 | -0.68(-7.00%) |
Jan 08, 2009 | 9.530 | 9.810 | 9.240 | 9.720 | 434,329 | +0.18(+1.89%) |
Jan 07, 2009 | 9.620 | 9.890 | 9.320 | 9.540 | 470,033 | -0.24(-2.45%) |
Jan 06, 2009 | 9.810 | 9.880 | 9.502 | 9.780 | 320,727 | +0.15(+1.56%) |
Jan 05, 2009 | 9.530 | 9.790 | 9.160 | 9.630 | 553,925 | +0.07(+0.73%) |
Jan 02, 2009 | 9.800 | 9.800 | 9.030 | 9.560 | 456,720 | -0.22(-2.25%) |
Dec 31, 2008 | 9.160 | 9.880 | 9.120 | 9.780 | 592,205 | +0.58(+6.30%) |
Dec 30, 2008 | 9.010 | 9.230 | 8.580 | 9.200 | 444,826 | +0.35(+3.95%) |
Dec 29, 2008 | 8.890 | 8.940 | 8.590 | 8.850 | 290,681 | -0.05(-0.56%) |
Dec 26, 2008 | 8.740 | 8.910 | 8.440 | 8.900 | 127,411 | +0.21(+2.42%) |
Dec 24, 2008 | 8.340 | 8.700 | 8.340 | 8.690 | 140,150 | +0.38(+4.57%) |
Dec 23, 2008 | 8.920 | 9.130 | 8.250 | 8.310 | 626,331 | -0.55(-6.21%) |
Dec 22, 2008 | 9.150 | 9.490 | 8.470 | 8.860 | 431,757 | -0.21(-2.32%) |
Dec 19, 2008 | 9.260 | 9.770 | 8.940 | 9.070 | 1,059,470 | +0.11(+1.23%) |
Dec 18, 2008 | 9.040 | 9.370 | 8.790 | 8.960 | 484,551 | -0.17(-1.86%) |
Dec 17, 2008 | 8.830 | 9.220 | 8.720 | 9.130 | 653,290 | +0.17(+1.90%) |
Dec 16, 2008 | 8.400 | 9.000 | 8.080 | 8.960 | 422,195 | +0.71(+8.61%) |
Dec 15, 2008 | 8.690 | 9.060 | 8.050 | 8.250 | 618,356 | -0.41(-4.73%) |
Dec 12, 2008 | 8.070 | 8.740 | 7.950 | 8.660 | 376,052 | +0.32(+3.84%) |
Dec 11, 2008 | 9.050 | 9.050 | 8.193 | 8.340 | 392,664 | -0.86(-9.35%) |
Dec 10, 2008 | 8.990 | 9.390 | 8.990 | 9.200 | 423,882 | +0.36(+4.07%) |
Dec 09, 2008 | 9.110 | 9.580 | 8.800 | 8.840 | 656,604 | -0.36(-3.91%) |
Dec 08, 2008 | 8.940 | 9.330 | 8.770 | 9.200 | 953,572 | +0.55(+6.36%) |
Dec 05, 2008 | 8.450 | 8.790 | 8.120 | 8.650 | 1,345,908 | +0.07(+0.82%) |
Dec 04, 2008 | 8.320 | 9.190 | 7.980 | 8.580 | 613,551 | +0.14(+1.66%) |
Dec 03, 2008 | 7.949 | 8.510 | 7.770 | 8.440 | 768,000 | +0.37(+4.58%) |
Dec 02, 2008 | 7.930 | 8.110 | 7.120 | 8.070 | 854,916 | +0.31(+3.99%) |
Dec 01, 2008 | 8.200 | 8.300 | 7.720 | 7.760 | 1,133,072 | -0.71(-8.38%) |
Nov 28, 2008 | 7.590 | 8.510 | 7.510 | 8.470 | 398,557 | +0.75(+9.72%) |
Nov 26, 2008 | 6.610 | 7.750 | 6.610 | 7.720 | 558,521 | +0.92(+13.53%) |
Nov 25, 2008 | 6.610 | 7.010 | 6.430 | 6.800 | 600,566 | +0.26(+3.98%) |
Nov 24, 2008 | 5.910 | 6.690 | 5.810 | 6.540 | 792,968 | +0.74(+12.76%) |
Nov 21, 2008 | 5.910 | 6.230 | 5.110 | 5.800 | 1,270,320 | +0.00(+0.00%) |
Nov 20, 2008 | 6.200 | 6.470 | 5.560 | 5.800 | 1,370,757 | -0.41(-6.60%) |
Nov 19, 2008 | 7.720 | 7.720 | 6.180 | 6.210 | 1,056,556 | -1.54(-19.87%) |
Nov 18, 2008 | 7.790 | 7.980 | 7.000 | 7.750 | 1,214,664 | -0.04(-0.51%) |
Nov 17, 2008 | 8.640 | 9.190 | 7.790 | 7.790 | 747,570 | -0.93(-10.67%) |
Nov 14, 2008 | 9.290 | 9.420 | 8.680 | 8.720 | 481,415 | -0.79(-8.31%) |
Nov 13, 2008 | 9.510 | 9.790 | 8.290 | 9.510 | 905,704 | +0.05(+0.53%) |
Nov 12, 2008 | 9.830 | 10.11 | 9.130 | 9.460 | 1,211,027 | -0.53(-5.31%) |
Nov 11, 2008 | 10.18 | 10.28 | 9.710 | 9.990 | 606,558 | -0.27(-2.63%) |
Nov 10, 2008 | 10.97 | 10.97 | 10.02 | 10.26 | 831,369 | -0.42(-3.93%) |
Nov 07, 2008 | 10.50 | 10.74 | 10.12 | 10.68 | 1,054,184 | +0.25(+2.40%) |
Nov 06, 2008 | 10.70 | 10.91 | 10.18 | 10.43 | 550,734 | -0.40(-3.69%) |
Nov 05, 2008 | 10.74 | 11.16 | 10.58 | 10.83 | 745,967 | -0.13(-1.19%) |
Nov 04, 2008 | 11.52 | 11.58 | 10.96 | 10.96 | 1,013,798 | -0.39(-3.44%) |