Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.10 | 10.40 | 9.780 | 10.09 | 735,153 | +0.13(+1.31%) |
Jan 29, 2009 | 9.990 | 10.20 | 9.790 | 9.960 | 613,151 | -0.12(-1.19%) |
Jan 28, 2009 | 9.800 | 10.24 | 9.700 | 10.08 | 1,671,547 | -0.38(-3.63%) |
Jan 27, 2009 | 9.960 | 10.69 | 9.960 | 10.46 | 449,863 | +0.56(+5.66%) |
Jan 26, 2009 | 9.550 | 10.19 | 9.530 | 9.900 | 318,674 | +0.39(+4.10%) |
Jan 23, 2009 | 9.170 | 10.13 | 9.170 | 9.510 | 475,487 | -0.51(-5.09%) |
Jan 22, 2009 | 9.750 | 10.25 | 9.750 | 10.02 | 596,358 | +0.04(+0.40%) |
Jan 21, 2009 | 9.640 | 10.07 | 9.580 | 9.980 | 469,920 | +0.44(+4.61%) |
Jan 20, 2009 | 9.430 | 9.770 | 9.430 | 9.540 | 869,712 | +0.01(+0.10%) |
Jan 16, 2009 | 9.090 | 9.550 | 8.840 | 9.530 | 383,375 | +0.51(+5.65%) |
Jan 15, 2009 | 8.720 | 9.020 | 8.460 | 9.020 | 168,738 | +0.29(+3.32%) |
Jan 14, 2009 | 9.010 | 9.180 | 8.700 | 8.730 | 212,039 | -0.43(-4.69%) |
Jan 13, 2009 | 8.950 | 9.350 | 8.810 | 9.160 | 159,517 | +0.21(+2.35%) |
Jan 12, 2009 | 8.920 | 9.150 | 8.810 | 8.950 | 206,279 | +0.02(+0.22%) |
Jan 09, 2009 | 9.370 | 9.370 | 8.900 | 8.930 | 281,611 | -0.47(-5.00%) |
Jan 08, 2009 | 9.190 | 9.500 | 9.120 | 9.400 | 225,312 | +0.15(+1.62%) |
Jan 07, 2009 | 9.330 | 9.480 | 9.120 | 9.250 | 209,978 | -0.22(-2.32%) |
Jan 06, 2009 | 9.250 | 9.730 | 9.050 | 9.470 | 345,599 | +0.26(+2.82%) |
Jan 05, 2009 | 9.160 | 9.250 | 8.790 | 9.210 | 140,207 | +0.09(+0.99%) |
Jan 02, 2009 | 8.950 | 9.150 | 8.710 | 9.120 | 171,446 | +0.18(+2.01%) |
Dec 31, 2008 | 8.890 | 9.040 | 8.770 | 8.940 | 357,719 | +0.10(+1.13%) |
Dec 30, 2008 | 8.530 | 8.890 | 8.410 | 8.840 | 229,625 | +0.41(+4.86%) |
Dec 29, 2008 | 8.710 | 8.740 | 8.350 | 8.430 | 196,472 | -0.31(-3.55%) |
Dec 26, 2008 | 8.790 | 8.930 | 8.710 | 8.740 | 73,089 | +0.02(+0.23%) |
Dec 24, 2008 | 8.760 | 8.850 | 8.560 | 8.720 | 54,386 | -0.03(-0.34%) |
Dec 23, 2008 | 8.910 | 9.100 | 8.660 | 8.750 | 187,586 | -0.08(-0.91%) |
Dec 22, 2008 | 8.880 | 8.930 | 8.490 | 8.830 | 220,422 | -0.05(-0.56%) |
Dec 19, 2008 | 9.080 | 9.380 | 8.710 | 8.880 | 586,271 | +0.01(+0.11%) |
Dec 18, 2008 | 8.880 | 9.240 | 8.510 | 8.870 | 238,687 | +0.02(+0.23%) |
Dec 17, 2008 | 8.790 | 8.970 | 8.635 | 8.850 | 245,815 | -0.03(-0.34%) |
Dec 16, 2008 | 8.390 | 8.900 | 8.300 | 8.880 | 440,744 | +0.69(+8.42%) |
Dec 15, 2008 | 8.560 | 8.670 | 8.050 | 8.190 | 224,528 | -0.32(-3.76%) |
Dec 12, 2008 | 7.920 | 8.530 | 7.850 | 8.510 | 387,686 | +0.39(+4.80%) |
Dec 11, 2008 | 8.510 | 8.770 | 8.070 | 8.120 | 370,368 | -0.51(-5.91%) |
Dec 10, 2008 | 8.660 | 8.950 | 8.530 | 8.630 | 269,307 | -0.03(-0.35%) |
Dec 09, 2008 | 8.300 | 9.000 | 8.300 | 8.660 | 604,916 | +0.32(+3.84%) |
Dec 08, 2008 | 8.090 | 8.470 | 8.000 | 8.340 | 546,232 | +0.50(+6.38%) |
Dec 05, 2008 | 7.590 | 7.890 | 7.390 | 7.840 | 712,125 | +0.09(+1.16%) |
Dec 04, 2008 | 7.940 | 8.370 | 7.640 | 7.750 | 533,719 | -0.30(-3.73%) |
Dec 03, 2008 | 7.830 | 8.380 | 7.710 | 8.050 | 557,795 | +0.08(+1.00%) |
Dec 02, 2008 | 7.850 | 8.000 | 7.510 | 7.970 | 640,345 | +0.30(+3.91%) |
Dec 01, 2008 | 8.340 | 8.460 | 7.630 | 7.670 | 482,050 | -0.99(-11.43%) |
Nov 28, 2008 | 8.610 | 8.670 | 8.140 | 8.660 | 189,405 | -0.05(-0.57%) |
Nov 26, 2008 | 7.860 | 8.770 | 7.860 | 8.710 | 383,062 | +0.61(+7.53%) |
Nov 25, 2008 | 8.550 | 8.620 | 7.820 | 8.100 | 596,228 | -0.31(-3.69%) |
Nov 24, 2008 | 8.270 | 8.550 | 8.020 | 8.410 | 524,881 | +0.31(+3.83%) |
Nov 21, 2008 | 8.770 | 8.770 | 7.290 | 8.100 | 1,085,526 | -0.50(-5.81%) |
Nov 20, 2008 | 9.320 | 9.320 | 8.530 | 8.600 | 566,598 | -0.78(-8.32%) |
Nov 19, 2008 | 10.02 | 10.12 | 9.370 | 9.380 | 327,962 | -0.66(-6.57%) |
Nov 18, 2008 | 10.27 | 10.58 | 9.610 | 10.04 | 310,490 | -0.17(-1.67%) |
Nov 17, 2008 | 9.830 | 10.66 | 9.450 | 10.21 | 252,310 | +0.25(+2.51%) |
Nov 14, 2008 | 9.410 | 10.57 | 9.130 | 9.960 | 454,343 | +0.32(+3.32%) |
Nov 13, 2008 | 9.200 | 9.710 | 8.730 | 9.640 | 570,541 | +0.49(+5.36%) |
Nov 12, 2008 | 9.870 | 9.920 | 9.130 | 9.150 | 337,774 | -0.93(-9.23%) |
Nov 11, 2008 | 10.26 | 10.67 | 10.06 | 10.08 | 362,408 | -0.25(-2.42%) |
Nov 10, 2008 | 10.89 | 10.92 | 10.22 | 10.33 | 390,159 | -0.27(-2.55%) |
Nov 07, 2008 | 10.11 | 10.88 | 9.810 | 10.60 | 535,741 | +0.58(+5.79%) |
Nov 06, 2008 | 10.10 | 10.20 | 9.590 | 10.02 | 468,011 | -0.13(-1.28%) |
Nov 05, 2008 | 10.77 | 11.05 | 10.12 | 10.15 | 400,264 | -0.89(-8.06%) |
Nov 04, 2008 | 10.73 | 11.10 | 10.54 | 11.04 | 571,500 | +0.58(+5.54%) |