Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.870 | 8.964 | 8.630 | 8.674 | 737,628 | -0.10(-1.12%) |
Jan 29, 2009 | 8.946 | 8.991 | 8.683 | 8.772 | 635,025 | -0.30(-3.34%) |
Jan 28, 2009 | 8.821 | 9.102 | 8.750 | 9.075 | 841,402 | +0.40(+4.62%) |
Jan 27, 2009 | 8.340 | 8.737 | 8.224 | 8.674 | 836,898 | +0.22(+2.58%) |
Jan 26, 2009 | 8.113 | 8.550 | 8.113 | 8.456 | 564,997 | +0.31(+3.83%) |
Jan 23, 2009 | 7.877 | 8.260 | 7.864 | 8.144 | 624,732 | +0.12(+1.56%) |
Jan 22, 2009 | 8.189 | 8.193 | 7.841 | 8.019 | 539,192 | -0.31(-3.74%) |
Jan 21, 2009 | 7.948 | 8.340 | 7.868 | 8.331 | 863,834 | +0.45(+5.65%) |
Jan 20, 2009 | 8.282 | 8.362 | 7.859 | 7.886 | 565,036 | -0.46(-5.55%) |
Jan 16, 2009 | 8.113 | 8.407 | 8.055 | 8.349 | 842,165 | +0.28(+3.48%) |
Jan 15, 2009 | 8.068 | 8.100 | 7.850 | 8.068 | 940,634 | -0.01(-0.11%) |
Jan 14, 2009 | 8.331 | 8.460 | 8.037 | 8.077 | 735,300 | -0.36(-4.28%) |
Jan 13, 2009 | 8.367 | 8.545 | 8.309 | 8.438 | 821,554 | +0.04(+0.48%) |
Jan 12, 2009 | 8.799 | 8.799 | 8.309 | 8.398 | 930,684 | -0.39(-4.41%) |
Jan 09, 2009 | 9.160 | 9.160 | 8.763 | 8.786 | 791,313 | -0.42(-4.55%) |
Jan 08, 2009 | 9.066 | 9.294 | 8.942 | 9.205 | 1,008,581 | +0.01(+0.15%) |
Jan 07, 2009 | 9.156 | 9.262 | 9.022 | 9.191 | 777,417 | -0.14(-1.48%) |
Jan 06, 2009 | 9.098 | 9.383 | 9.035 | 9.329 | 832,599 | +0.26(+2.85%) |
Jan 05, 2009 | 8.991 | 9.093 | 8.795 | 9.071 | 1,325,890 | +0.07(+0.79%) |
Jan 02, 2009 | 8.875 | 9.031 | 8.665 | 9.000 | 675,099 | +0.14(+1.61%) |
Dec 31, 2008 | 8.826 | 8.937 | 8.777 | 8.857 | 717,755 | +0.06(+0.71%) |
Dec 30, 2008 | 8.723 | 8.910 | 8.616 | 8.795 | 578,487 | +0.16(+1.91%) |
Dec 29, 2008 | 8.759 | 8.759 | 8.465 | 8.630 | 489,852 | -0.12(-1.32%) |
Dec 26, 2008 | 8.701 | 8.795 | 8.683 | 8.746 | 194,743 | +0.06(+0.67%) |
Dec 24, 2008 | 8.469 | 8.786 | 8.385 | 8.688 | 402,319 | +0.17(+1.99%) |
Dec 23, 2008 | 8.608 | 8.616 | 8.305 | 8.518 | 800,215 | -0.07(-0.83%) |
Dec 22, 2008 | 9.026 | 9.129 | 8.269 | 8.590 | 1,521,225 | -0.16(-1.83%) |
Dec 19, 2008 | 8.879 | 9.022 | 8.608 | 8.750 | 1,631,733 | +0.12(+1.34%) |
Dec 18, 2008 | 8.541 | 8.755 | 8.438 | 8.634 | 991,419 | -0.04(-0.41%) |
Dec 17, 2008 | 8.608 | 8.861 | 8.559 | 8.670 | 935,272 | -0.03(-0.36%) |
Dec 16, 2008 | 8.166 | 8.844 | 8.082 | 8.701 | 1,394,953 | +0.65(+8.14%) |
Dec 15, 2008 | 8.184 | 8.358 | 7.904 | 8.046 | 477,150 | -0.13(-1.58%) |
Dec 12, 2008 | 7.685 | 8.296 | 7.681 | 8.175 | 817,121 | +0.37(+4.74%) |
Dec 11, 2008 | 7.939 | 8.260 | 7.682 | 7.806 | 661,749 | -0.20(-2.56%) |
Dec 10, 2008 | 7.806 | 8.180 | 7.592 | 8.011 | 697,533 | +0.24(+3.04%) |
Dec 09, 2008 | 7.569 | 8.095 | 7.360 | 7.774 | 737,886 | +0.11(+1.39%) |
Dec 08, 2008 | 7.543 | 7.761 | 7.262 | 7.667 | 749,421 | +0.24(+3.24%) |
Dec 05, 2008 | 7.066 | 7.471 | 6.874 | 7.427 | 1,233,819 | +0.28(+3.93%) |
Dec 04, 2008 | 7.663 | 7.895 | 7.039 | 7.146 | 1,270,520 | -0.67(-8.60%) |
Dec 03, 2008 | 7.596 | 7.886 | 7.467 | 7.819 | 700,561 | +0.16(+2.03%) |
Dec 02, 2008 | 7.694 | 7.926 | 7.454 | 7.663 | 910,061 | +0.04(+0.47%) |
Dec 01, 2008 | 8.019 | 8.037 | 7.561 | 7.627 | 916,000 | -0.53(-6.45%) |
Nov 28, 2008 | 8.198 | 8.233 | 8.037 | 8.153 | 269,289 | -0.08(-0.97%) |
Nov 26, 2008 | 7.797 | 8.367 | 7.797 | 8.233 | 747,751 | +0.37(+4.70%) |
Nov 25, 2008 | 7.886 | 8.019 | 7.645 | 7.864 | 965,539 | +0.04(+0.46%) |
Nov 24, 2008 | 7.111 | 7.997 | 7.106 | 7.828 | 1,477,510 | +0.76(+10.78%) |
Nov 21, 2008 | 6.687 | 7.115 | 6.500 | 7.066 | 1,440,497 | +0.50(+7.60%) |
Nov 20, 2008 | 6.772 | 7.137 | 6.554 | 6.567 | 936,369 | -0.31(-4.47%) |
Nov 19, 2008 | 7.258 | 7.307 | 6.857 | 6.874 | 764,428 | -0.40(-5.51%) |
Nov 18, 2008 | 7.476 | 7.685 | 7.021 | 7.275 | 714,345 | -0.14(-1.92%) |
Nov 17, 2008 | 7.663 | 7.988 | 7.382 | 7.418 | 793,252 | -0.31(-4.03%) |
Nov 14, 2008 | 8.278 | 8.362 | 7.725 | 7.730 | 840,886 | -0.75(-8.88%) |
Nov 13, 2008 | 7.841 | 8.541 | 7.610 | 8.483 | 727,779 | +0.63(+8.00%) |
Nov 12, 2008 | 8.091 | 8.376 | 7.819 | 7.855 | 439,231 | -0.41(-5.01%) |
Nov 11, 2008 | 8.095 | 8.465 | 8.064 | 8.269 | 1,360,540 | +0.11(+1.37%) |
Nov 10, 2008 | 9.044 | 9.044 | 7.953 | 8.158 | 1,024,315 | -0.74(-8.36%) |
Nov 07, 2008 | 8.933 | 9.133 | 8.755 | 8.902 | 387,353 | +0.08(+0.91%) |
Nov 06, 2008 | 9.352 | 9.352 | 8.795 | 8.821 | 947,861 | -0.10(-1.15%) |
Nov 05, 2008 | 9.343 | 9.423 | 8.910 | 8.924 | 1,093,840 | -0.52(-5.47%) |
Nov 04, 2008 | 9.543 | 9.597 | 9.271 | 9.441 | 756,134 | +0.08(+0.90%) |