Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.800 | 7.890 | 7.570 | 7.600 | 131,080 | -0.13(-1.68%) |
Jan 29, 2009 | 7.650 | 8.000 | 7.650 | 7.730 | 125,878 | -0.24(-3.01%) |
Jan 28, 2009 | 7.940 | 8.030 | 7.680 | 7.970 | 157,480 | +0.09(+1.14%) |
Jan 27, 2009 | 7.900 | 7.940 | 7.590 | 7.880 | 83,279 | +0.01(+0.13%) |
Jan 26, 2009 | 7.680 | 7.900 | 7.530 | 7.870 | 104,078 | +0.18(+2.34%) |
Jan 23, 2009 | 7.180 | 7.940 | 7.180 | 7.690 | 115,512 | +0.51(+7.10%) |
Jan 22, 2009 | 7.640 | 7.700 | 7.160 | 7.180 | 171,409 | -0.63(-8.07%) |
Jan 21, 2009 | 7.500 | 7.830 | 7.210 | 7.810 | 79,889 | +0.46(+6.26%) |
Jan 20, 2009 | 7.790 | 7.790 | 7.330 | 7.350 | 118,748 | -0.55(-6.96%) |
Jan 16, 2009 | 7.570 | 7.920 | 7.550 | 7.900 | 134,900 | +0.43(+5.76%) |
Jan 15, 2009 | 7.180 | 7.550 | 7.100 | 7.470 | 273,499 | +0.17(+2.33%) |
Jan 14, 2009 | 7.560 | 7.890 | 7.290 | 7.300 | 201,361 | -0.40(-5.19%) |
Jan 13, 2009 | 7.660 | 7.880 | 7.510 | 7.700 | 160,527 | +0.02(+0.26%) |
Jan 12, 2009 | 7.550 | 7.860 | 7.460 | 7.680 | 301,389 | +0.12(+1.59%) |
Jan 09, 2009 | 7.900 | 8.040 | 7.530 | 7.560 | 267,404 | -0.32(-4.06%) |
Jan 08, 2009 | 7.940 | 8.000 | 7.630 | 7.880 | 188,294 | -0.16(-1.99%) |
Jan 07, 2009 | 7.940 | 8.110 | 7.420 | 8.040 | 373,267 | +0.43(+5.65%) |
Jan 06, 2009 | 6.820 | 7.770 | 6.770 | 7.610 | 459,397 | +0.84(+12.41%) |
Jan 05, 2009 | 7.290 | 7.290 | 6.260 | 6.770 | 540,325 | -1.56(-18.73%) |
Jan 02, 2009 | 8.140 | 8.500 | 8.120 | 8.330 | 108,616 | +0.22(+2.71%) |
Dec 31, 2008 | 8.030 | 8.250 | 7.860 | 8.110 | 130,376 | +0.11(+1.37%) |
Dec 30, 2008 | 7.650 | 8.000 | 7.520 | 8.000 | 101,989 | +0.42(+5.54%) |
Dec 29, 2008 | 7.590 | 7.823 | 7.330 | 7.580 | 77,587 | +0.00(+0.00%) |
Dec 26, 2008 | 7.600 | 7.850 | 7.470 | 7.580 | 48,141 | +0.03(+0.40%) |
Dec 24, 2008 | 7.820 | 7.970 | 7.510 | 7.550 | 61,141 | -0.24(-3.08%) |
Dec 23, 2008 | 7.990 | 8.210 | 7.690 | 7.790 | 76,264 | -0.07(-0.89%) |
Dec 22, 2008 | 7.970 | 8.170 | 7.470 | 7.860 | 110,977 | -0.10(-1.26%) |
Dec 19, 2008 | 7.560 | 8.350 | 7.440 | 7.960 | 263,360 | +0.57(+7.71%) |
Dec 18, 2008 | 7.780 | 7.827 | 7.200 | 7.390 | 128,932 | -0.39(-5.01%) |
Dec 17, 2008 | 7.950 | 8.250 | 7.720 | 7.780 | 175,551 | -0.28(-3.47%) |
Dec 16, 2008 | 7.500 | 8.200 | 7.130 | 8.060 | 156,736 | +0.76(+10.41%) |
Dec 15, 2008 | 7.590 | 7.630 | 7.110 | 7.300 | 126,274 | -0.25(-3.31%) |
Dec 12, 2008 | 7.280 | 7.730 | 6.960 | 7.550 | 217,792 | +0.07(+0.94%) |
Dec 11, 2008 | 8.000 | 8.000 | 7.380 | 7.480 | 209,282 | -1.30(-14.81%) |
Dec 10, 2008 | 8.710 | 9.000 | 8.420 | 8.780 | 96,583 | +0.16(+1.86%) |
Dec 09, 2008 | 8.470 | 9.170 | 8.440 | 8.620 | 192,451 | +0.01(+0.12%) |
Dec 08, 2008 | 8.660 | 8.980 | 8.380 | 8.610 | 185,507 | +0.01(+0.12%) |
Dec 05, 2008 | 8.210 | 8.750 | 7.800 | 8.600 | 206,639 | +0.32(+3.86%) |
Dec 04, 2008 | 8.580 | 9.140 | 8.190 | 8.280 | 183,798 | -0.43(-4.94%) |
Dec 03, 2008 | 8.520 | 9.260 | 8.270 | 8.710 | 144,385 | -0.12(-1.36%) |
Dec 02, 2008 | 8.630 | 8.840 | 8.320 | 8.830 | 116,994 | +0.40(+4.74%) |
Dec 01, 2008 | 8.940 | 9.400 | 8.410 | 8.430 | 208,393 | -0.79(-8.57%) |
Nov 28, 2008 | 9.120 | 9.260 | 8.890 | 9.220 | 48,464 | -0.06(-0.65%) |
Nov 26, 2008 | 8.290 | 9.290 | 8.220 | 9.280 | 194,472 | +0.79(+9.31%) |
Nov 25, 2008 | 8.820 | 8.820 | 8.260 | 8.490 | 166,061 | -0.18(-2.08%) |
Nov 24, 2008 | 8.890 | 9.100 | 8.520 | 8.670 | 264,324 | -0.04(-0.46%) |
Nov 21, 2008 | 8.070 | 8.750 | 7.850 | 8.710 | 312,484 | +0.80(+10.11%) |
Nov 20, 2008 | 8.750 | 8.980 | 7.900 | 7.910 | 229,263 | -0.90(-10.22%) |
Nov 19, 2008 | 10.00 | 10.34 | 8.770 | 8.810 | 155,213 | -1.19(-11.90%) |
Nov 18, 2008 | 9.860 | 10.31 | 9.100 | 10.00 | 300,250 | +0.08(+0.81%) |
Nov 17, 2008 | 10.22 | 10.57 | 9.920 | 9.920 | 93,472 | -0.44(-4.25%) |
Nov 14, 2008 | 10.27 | 10.69 | 9.930 | 10.36 | 281,914 | -0.17(-1.61%) |
Nov 13, 2008 | 9.430 | 10.60 | 8.770 | 10.53 | 249,737 | +1.09(+11.55%) |
Nov 12, 2008 | 10.13 | 10.50 | 9.380 | 9.440 | 187,306 | -0.85(-8.26%) |
Nov 11, 2008 | 10.30 | 10.66 | 10.09 | 10.29 | 119,094 | -0.09(-0.87%) |
Nov 10, 2008 | 10.78 | 10.78 | 10.21 | 10.38 | 107,752 | -0.19(-1.80%) |
Nov 07, 2008 | 10.49 | 10.78 | 10.13 | 10.57 | 164,861 | +0.21(+2.03%) |
Nov 06, 2008 | 10.17 | 10.91 | 10.08 | 10.36 | 291,408 | +0.26(+2.57%) |
Nov 05, 2008 | 10.68 | 11.10 | 10.06 | 10.10 | 232,651 | -0.57(-5.34%) |
Nov 04, 2008 | 10.15 | 10.93 | 10.15 | 10.67 | 211,890 | +0.69(+6.91%) |