Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.688 | 7.688 | 7.282 | 7.369 | 124,059 | -0.20(-2.68%) |
Jan 29, 2009 | 7.543 | 8.007 | 7.504 | 7.572 | 206,581 | -0.06(-0.76%) |
Jan 28, 2009 | 7.475 | 7.669 | 7.302 | 7.630 | 213,388 | +0.32(+4.36%) |
Jan 27, 2009 | 7.533 | 7.611 | 7.157 | 7.311 | 225,441 | -0.21(-2.82%) |
Jan 26, 2009 | 7.485 | 7.707 | 7.205 | 7.524 | 174,971 | +0.08(+1.04%) |
Jan 23, 2009 | 7.340 | 7.533 | 7.253 | 7.446 | 223,096 | -0.01(-0.13%) |
Jan 22, 2009 | 7.630 | 7.669 | 7.292 | 7.456 | 187,675 | -0.40(-5.04%) |
Jan 21, 2009 | 7.292 | 7.862 | 7.215 | 7.852 | 300,322 | +0.71(+10.01%) |
Jan 20, 2009 | 8.026 | 8.306 | 7.089 | 7.137 | 296,605 | -1.00(-12.34%) |
Jan 16, 2009 | 8.364 | 8.683 | 7.659 | 8.142 | 250,395 | -0.14(-1.63%) |
Jan 15, 2009 | 7.968 | 8.325 | 7.514 | 8.277 | 249,467 | +0.43(+5.54%) |
Jan 14, 2009 | 8.238 | 8.576 | 7.736 | 7.842 | 270,389 | -0.56(-6.67%) |
Jan 13, 2009 | 8.702 | 8.770 | 8.161 | 8.403 | 313,629 | -0.36(-4.08%) |
Jan 12, 2009 | 9.001 | 9.426 | 8.712 | 8.760 | 158,349 | -0.29(-3.20%) |
Jan 09, 2009 | 9.648 | 9.784 | 9.040 | 9.050 | 140,566 | -0.60(-6.21%) |
Jan 08, 2009 | 9.475 | 9.677 | 9.098 | 9.648 | 210,852 | +0.29(+3.10%) |
Jan 07, 2009 | 8.895 | 9.658 | 8.895 | 9.359 | 217,081 | -0.42(-4.25%) |
Jan 06, 2009 | 9.079 | 9.948 | 9.079 | 9.774 | 363,331 | +0.91(+10.24%) |
Jan 05, 2009 | 9.465 | 9.803 | 8.779 | 8.866 | 251,378 | -0.56(-5.94%) |
Jan 02, 2009 | 9.156 | 9.552 | 9.088 | 9.426 | 247,108 | +0.30(+3.28%) |
Dec 31, 2008 | 9.291 | 9.629 | 8.808 | 9.127 | 489,030 | -0.13(-1.36%) |
Dec 30, 2008 | 9.880 | 9.880 | 8.721 | 9.252 | 1,084,384 | -0.60(-6.08%) |
Dec 29, 2008 | 9.967 | 9.967 | 8.538 | 9.851 | 432,037 | -0.20(-2.02%) |
Dec 26, 2008 | 9.542 | 10.05 | 9.320 | 10.05 | 138,459 | +0.52(+5.47%) |
Dec 24, 2008 | 9.281 | 9.581 | 8.943 | 9.533 | 83,857 | +0.17(+1.86%) |
Dec 23, 2008 | 8.634 | 9.394 | 8.509 | 9.359 | 241,359 | +0.73(+8.51%) |
Dec 22, 2008 | 9.069 | 9.195 | 8.209 | 8.625 | 156,688 | -0.44(-4.90%) |
Dec 19, 2008 | 9.436 | 9.639 | 8.943 | 9.069 | 361,093 | +0.14(+1.51%) |
Dec 18, 2008 | 8.393 | 9.088 | 8.364 | 8.934 | 280,954 | +0.75(+9.21%) |
Dec 17, 2008 | 8.470 | 8.518 | 8.026 | 8.180 | 329,350 | -0.43(-5.04%) |
Dec 16, 2008 | 8.171 | 8.741 | 7.987 | 8.615 | 209,718 | +0.57(+7.08%) |
Dec 15, 2008 | 8.451 | 8.451 | 7.842 | 8.045 | 152,254 | -0.34(-4.03%) |
Dec 12, 2008 | 7.601 | 8.403 | 7.601 | 8.383 | 281,692 | +0.62(+7.96%) |
Dec 11, 2008 | 8.113 | 8.354 | 7.630 | 7.765 | 229,109 | -0.43(-5.30%) |
Dec 10, 2008 | 8.258 | 8.663 | 7.871 | 8.200 | 198,161 | +0.09(+1.07%) |
Dec 09, 2008 | 8.403 | 8.885 | 8.036 | 8.113 | 584,391 | -0.34(-4.00%) |
Dec 08, 2008 | 6.954 | 8.538 | 6.944 | 8.451 | 548,659 | +1.75(+26.08%) |
Dec 05, 2008 | 6.519 | 6.761 | 6.210 | 6.703 | 237,123 | +0.04(+0.58%) |
Dec 04, 2008 | 7.050 | 7.398 | 6.529 | 6.664 | 185,514 | -0.50(-7.01%) |
Dec 03, 2008 | 6.761 | 7.195 | 6.500 | 7.166 | 269,709 | +0.40(+5.85%) |
Dec 02, 2008 | 6.423 | 6.770 | 6.278 | 6.770 | 134,448 | +0.54(+8.68%) |
Dec 01, 2008 | 6.780 | 7.669 | 6.210 | 6.229 | 229,692 | -0.81(-11.52%) |
Nov 28, 2008 | 6.809 | 7.195 | 6.809 | 7.041 | 85,666 | +0.13(+1.82%) |
Nov 26, 2008 | 6.162 | 6.915 | 6.104 | 6.915 | 225,171 | +0.62(+9.82%) |
Nov 25, 2008 | 6.336 | 6.799 | 5.814 | 6.297 | 370,554 | +0.05(+0.77%) |
Nov 24, 2008 | 5.409 | 6.249 | 5.360 | 6.249 | 493,979 | +0.93(+17.42%) |
Nov 21, 2008 | 5.457 | 5.602 | 4.694 | 5.322 | 461,524 | -0.01(-0.18%) |
Nov 20, 2008 | 5.428 | 5.843 | 5.302 | 5.331 | 463,617 | -0.19(-3.50%) |
Nov 19, 2008 | 5.891 | 5.988 | 5.409 | 5.524 | 359,432 | -0.34(-5.77%) |
Nov 18, 2008 | 6.268 | 6.326 | 5.805 | 5.862 | 291,383 | -0.42(-6.62%) |
Nov 17, 2008 | 6.278 | 6.423 | 6.181 | 6.278 | 279,591 | +0.05(+0.78%) |
Nov 14, 2008 | 7.089 | 7.244 | 6.229 | 6.229 | 440,516 | -1.11(-15.13%) |
Nov 13, 2008 | 6.355 | 7.369 | 6.143 | 7.340 | 375,854 | +0.87(+13.43%) |
Nov 12, 2008 | 7.292 | 7.340 | 6.394 | 6.471 | 487,422 | -0.93(-12.53%) |
Nov 11, 2008 | 7.775 | 8.374 | 7.282 | 7.398 | 452,093 | -0.43(-5.55%) |
Nov 10, 2008 | 8.828 | 8.953 | 7.717 | 7.833 | 323,114 | -0.83(-9.59%) |
Nov 07, 2008 | 8.393 | 9.011 | 8.345 | 8.663 | 301,367 | -0.69(-7.33%) |
Nov 06, 2008 | 9.677 | 9.861 | 9.252 | 9.349 | 188,353 | -0.56(-5.65%) |
Nov 05, 2008 | 10.65 | 10.86 | 9.851 | 9.909 | 112,699 | -0.71(-6.64%) |
Nov 04, 2008 | 10.72 | 11.01 | 10.30 | 10.61 | 178,690 | -0.02(-0.18%) |