Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.873 | 8.966 | 8.632 | 8.677 | 737,424 | -0.10(-1.12%) |
Jan 29, 2009 | 8.949 | 8.993 | 8.686 | 8.775 | 634,849 | -0.30(-3.34%) |
Jan 28, 2009 | 8.824 | 9.105 | 8.753 | 9.078 | 841,170 | +0.40(+4.62%) |
Jan 27, 2009 | 8.343 | 8.739 | 8.227 | 8.677 | 836,666 | +0.22(+2.58%) |
Jan 26, 2009 | 8.115 | 8.552 | 8.115 | 8.458 | 564,841 | +0.31(+3.83%) |
Jan 23, 2009 | 7.879 | 8.262 | 7.866 | 8.146 | 624,559 | +0.12(+1.56%) |
Jan 22, 2009 | 8.191 | 8.195 | 7.843 | 8.022 | 539,043 | -0.31(-3.74%) |
Jan 21, 2009 | 7.950 | 8.343 | 7.870 | 8.334 | 863,595 | +0.45(+5.65%) |
Jan 20, 2009 | 8.285 | 8.365 | 7.861 | 7.888 | 564,879 | -0.46(-5.55%) |
Jan 16, 2009 | 8.115 | 8.409 | 8.057 | 8.351 | 841,932 | +0.28(+3.48%) |
Jan 15, 2009 | 8.071 | 8.102 | 7.852 | 8.071 | 940,374 | -0.01(-0.11%) |
Jan 14, 2009 | 8.334 | 8.463 | 8.039 | 8.080 | 735,097 | -0.36(-4.28%) |
Jan 13, 2009 | 8.369 | 8.548 | 8.311 | 8.441 | 821,327 | +0.04(+0.48%) |
Jan 12, 2009 | 8.802 | 8.802 | 8.311 | 8.400 | 930,426 | -0.39(-4.41%) |
Jan 09, 2009 | 9.162 | 9.162 | 8.766 | 8.788 | 791,094 | -0.42(-4.55%) |
Jan 08, 2009 | 9.069 | 9.296 | 8.944 | 9.207 | 1,008,302 | +0.01(+0.15%) |
Jan 07, 2009 | 9.158 | 9.265 | 9.024 | 9.194 | 777,202 | -0.14(-1.48%) |
Jan 06, 2009 | 9.100 | 9.385 | 9.038 | 9.332 | 832,369 | +0.26(+2.85%) |
Jan 05, 2009 | 8.993 | 9.096 | 8.797 | 9.073 | 1,325,524 | +0.07(+0.79%) |
Jan 02, 2009 | 8.877 | 9.033 | 8.668 | 9.002 | 674,912 | +0.14(+1.61%) |
Dec 31, 2008 | 8.828 | 8.940 | 8.779 | 8.859 | 717,556 | +0.06(+0.71%) |
Dec 30, 2008 | 8.726 | 8.913 | 8.619 | 8.797 | 578,327 | +0.16(+1.91%) |
Dec 29, 2008 | 8.761 | 8.761 | 8.467 | 8.632 | 489,717 | -0.12(-1.32%) |
Dec 26, 2008 | 8.703 | 8.797 | 8.686 | 8.748 | 194,689 | +0.06(+0.67%) |
Dec 24, 2008 | 8.472 | 8.788 | 8.387 | 8.690 | 402,208 | +0.17(+1.99%) |
Dec 23, 2008 | 8.610 | 8.619 | 8.307 | 8.521 | 799,993 | -0.07(-0.83%) |
Dec 22, 2008 | 9.029 | 9.131 | 8.271 | 8.592 | 1,520,804 | -0.16(-1.83%) |
Dec 19, 2008 | 8.882 | 9.024 | 8.610 | 8.753 | 1,631,281 | +0.12(+1.34%) |
Dec 18, 2008 | 8.543 | 8.757 | 8.441 | 8.637 | 991,145 | -0.04(-0.41%) |
Dec 17, 2008 | 8.610 | 8.864 | 8.561 | 8.672 | 935,013 | -0.03(-0.36%) |
Dec 16, 2008 | 8.169 | 8.846 | 8.084 | 8.703 | 1,394,567 | +0.66(+8.14%) |
Dec 15, 2008 | 8.187 | 8.360 | 7.906 | 8.048 | 477,018 | -0.13(-1.58%) |
Dec 12, 2008 | 7.687 | 8.298 | 7.683 | 8.178 | 816,895 | +0.37(+4.74%) |
Dec 11, 2008 | 7.941 | 8.262 | 7.684 | 7.808 | 661,566 | -0.21(-2.56%) |
Dec 10, 2008 | 7.808 | 8.182 | 7.594 | 8.013 | 697,341 | +0.24(+3.04%) |
Dec 09, 2008 | 7.572 | 8.097 | 7.362 | 7.777 | 737,682 | +0.11(+1.39%) |
Dec 08, 2008 | 7.545 | 7.763 | 7.264 | 7.670 | 749,213 | +0.24(+3.24%) |
Dec 05, 2008 | 7.068 | 7.473 | 6.876 | 7.429 | 1,233,478 | +0.28(+3.93%) |
Dec 04, 2008 | 7.665 | 7.897 | 7.041 | 7.148 | 1,270,168 | -0.67(-8.60%) |
Dec 03, 2008 | 7.598 | 7.888 | 7.469 | 7.821 | 700,368 | +0.16(+2.03%) |
Dec 02, 2008 | 7.696 | 7.928 | 7.456 | 7.665 | 909,809 | +0.04(+0.47%) |
Dec 01, 2008 | 8.022 | 8.039 | 7.563 | 7.629 | 915,747 | -0.53(-6.45%) |
Nov 28, 2008 | 8.200 | 8.236 | 8.039 | 8.155 | 269,215 | -0.08(-0.97%) |
Nov 26, 2008 | 7.799 | 8.369 | 7.799 | 8.236 | 747,544 | +0.37(+4.70%) |
Nov 25, 2008 | 7.888 | 8.022 | 7.647 | 7.866 | 965,272 | +0.04(+0.46%) |
Nov 24, 2008 | 7.113 | 7.999 | 7.108 | 7.830 | 1,477,101 | +0.76(+10.78%) |
Nov 21, 2008 | 6.689 | 7.117 | 6.502 | 7.068 | 1,440,099 | +0.50(+7.60%) |
Nov 20, 2008 | 6.774 | 7.139 | 6.555 | 6.569 | 936,110 | -0.31(-4.47%) |
Nov 19, 2008 | 7.260 | 7.309 | 6.859 | 6.876 | 764,216 | -0.40(-5.51%) |
Nov 18, 2008 | 7.478 | 7.687 | 7.023 | 7.277 | 714,148 | -0.14(-1.92%) |
Nov 17, 2008 | 7.665 | 7.990 | 7.384 | 7.420 | 793,033 | -0.31(-4.03%) |
Nov 14, 2008 | 8.280 | 8.365 | 7.728 | 7.732 | 840,653 | -0.75(-8.88%) |
Nov 13, 2008 | 7.843 | 8.543 | 7.612 | 8.485 | 727,577 | +0.63(+8.00%) |
Nov 12, 2008 | 8.093 | 8.378 | 7.821 | 7.857 | 439,109 | -0.41(-5.01%) |
Nov 11, 2008 | 8.097 | 8.467 | 8.066 | 8.271 | 1,360,163 | +0.11(+1.37%) |
Nov 10, 2008 | 9.047 | 9.047 | 7.955 | 8.160 | 1,024,032 | -0.74(-8.36%) |
Nov 07, 2008 | 8.935 | 9.136 | 8.757 | 8.904 | 387,245 | +0.08(+0.91%) |
Nov 06, 2008 | 9.354 | 9.354 | 8.797 | 8.824 | 947,599 | -0.10(-1.15%) |
Nov 05, 2008 | 9.345 | 9.425 | 8.913 | 8.926 | 1,093,537 | -0.52(-5.47%) |
Nov 04, 2008 | 9.546 | 9.599 | 9.274 | 9.443 | 755,925 | +0.08(+0.90%) |