Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.256 | 8.410 | 7.788 | 7.872 | 224,867 | -0.34(-4.12%) |
Jan 29, 2009 | 8.548 | 8.609 | 8.179 | 8.210 | 265,834 | -0.44(-5.06%) |
Jan 28, 2009 | 8.264 | 8.840 | 8.187 | 8.648 | 375,872 | +0.50(+6.13%) |
Jan 27, 2009 | 7.803 | 8.256 | 7.795 | 8.149 | 284,667 | +0.35(+4.53%) |
Jan 26, 2009 | 7.419 | 7.880 | 7.396 | 7.795 | 216,899 | +0.39(+5.29%) |
Jan 23, 2009 | 7.565 | 7.649 | 7.212 | 7.404 | 308,075 | -0.05(-0.62%) |
Jan 22, 2009 | 7.834 | 7.880 | 7.327 | 7.450 | 350,386 | -0.65(-8.06%) |
Jan 21, 2009 | 7.888 | 8.118 | 7.573 | 8.103 | 278,032 | +0.29(+3.74%) |
Jan 20, 2009 | 8.433 | 8.433 | 7.719 | 7.811 | 354,430 | -0.56(-6.70%) |
Jan 16, 2009 | 8.318 | 8.448 | 8.049 | 8.371 | 486,491 | +0.14(+1.68%) |
Jan 15, 2009 | 8.225 | 8.364 | 7.980 | 8.233 | 434,622 | +0.01(+0.09%) |
Jan 14, 2009 | 8.295 | 8.471 | 8.141 | 8.225 | 348,910 | -0.17(-2.01%) |
Jan 13, 2009 | 8.126 | 8.448 | 8.126 | 8.394 | 440,080 | +0.25(+3.11%) |
Jan 12, 2009 | 8.394 | 8.471 | 8.010 | 8.141 | 228,988 | -0.28(-3.28%) |
Jan 09, 2009 | 8.970 | 8.970 | 8.387 | 8.417 | 190,253 | -0.41(-4.70%) |
Jan 08, 2009 | 8.740 | 9.024 | 8.586 | 8.832 | 419,871 | +0.04(+0.44%) |
Jan 07, 2009 | 9.055 | 9.055 | 8.648 | 8.794 | 535,352 | -0.31(-3.46%) |
Jan 06, 2009 | 8.425 | 9.255 | 8.425 | 9.109 | 429,195 | +0.72(+8.61%) |
Jan 05, 2009 | 8.233 | 8.440 | 8.118 | 8.387 | 324,457 | +0.18(+2.25%) |
Jan 02, 2009 | 8.033 | 8.295 | 7.742 | 8.202 | 210,051 | +0.25(+3.09%) |
Dec 31, 2008 | 7.818 | 8.126 | 7.749 | 7.957 | 303,888 | +0.14(+1.77%) |
Dec 30, 2008 | 7.818 | 7.849 | 7.619 | 7.818 | 260,321 | +0.08(+0.99%) |
Dec 29, 2008 | 7.780 | 7.911 | 7.488 | 7.742 | 335,644 | -0.03(-0.40%) |
Dec 26, 2008 | 7.642 | 7.788 | 7.488 | 7.772 | 135,231 | +0.18(+2.33%) |
Dec 24, 2008 | 7.634 | 7.711 | 7.450 | 7.596 | 97,485 | -0.05(-0.70%) |
Dec 23, 2008 | 7.250 | 7.649 | 7.073 | 7.649 | 432,719 | +0.43(+5.96%) |
Dec 22, 2008 | 7.642 | 7.642 | 6.912 | 7.219 | 330,979 | -0.38(-4.95%) |
Dec 19, 2008 | 7.396 | 7.841 | 7.373 | 7.596 | 747,569 | +0.27(+3.67%) |
Dec 18, 2008 | 7.757 | 8.333 | 7.010 | 7.327 | 1,087,199 | +0.45(+6.59%) |
Dec 17, 2008 | 7.450 | 7.480 | 6.755 | 6.874 | 453,253 | -0.70(-9.23%) |
Dec 16, 2008 | 6.567 | 7.657 | 6.520 | 7.573 | 553,744 | +1.13(+17.52%) |
Dec 15, 2008 | 6.705 | 6.858 | 6.275 | 6.444 | 340,861 | -0.28(-4.22%) |
Dec 12, 2008 | 6.144 | 6.759 | 6.006 | 6.728 | 313,855 | +0.42(+6.70%) |
Dec 11, 2008 | 6.689 | 6.920 | 6.144 | 6.305 | 429,611 | -0.48(-7.02%) |
Dec 10, 2008 | 6.851 | 7.004 | 6.643 | 6.782 | 280,719 | +0.03(+0.46%) |
Dec 09, 2008 | 6.828 | 7.312 | 6.574 | 6.751 | 353,594 | -0.18(-2.55%) |
Dec 08, 2008 | 6.129 | 7.096 | 6.066 | 6.928 | 355,124 | +1.05(+17.91%) |
Dec 05, 2008 | 5.376 | 5.944 | 5.307 | 5.875 | 244,427 | +0.38(+6.99%) |
Dec 04, 2008 | 5.745 | 5.944 | 5.361 | 5.491 | 279,560 | -0.30(-5.17%) |
Dec 03, 2008 | 5.576 | 5.921 | 4.923 | 5.791 | 427,885 | +0.55(+10.40%) |
Dec 02, 2008 | 4.808 | 5.269 | 4.723 | 5.246 | 246,958 | +0.56(+11.97%) |
Dec 01, 2008 | 5.822 | 5.906 | 4.670 | 4.685 | 451,938 | -1.31(-21.79%) |
Nov 28, 2008 | 5.706 | 6.121 | 5.591 | 5.991 | 143,533 | +0.22(+3.72%) |
Nov 26, 2008 | 5.253 | 5.837 | 5.230 | 5.775 | 539,913 | +0.39(+7.28%) |
Nov 25, 2008 | 5.030 | 5.399 | 4.992 | 5.384 | 372,234 | +0.43(+8.68%) |
Nov 24, 2008 | 4.608 | 5.015 | 4.547 | 4.954 | 505,126 | +0.38(+8.22%) |
Nov 21, 2008 | 4.731 | 4.731 | 4.086 | 4.577 | 474,248 | -0.05(-1.16%) |
Nov 20, 2008 | 5.061 | 5.146 | 4.593 | 4.631 | 408,455 | -0.52(-10.13%) |
Nov 19, 2008 | 5.752 | 5.752 | 5.138 | 5.153 | 387,053 | -0.61(-10.53%) |
Nov 18, 2008 | 5.799 | 5.845 | 5.499 | 5.760 | 388,496 | +0.00(+0.00%) |
Nov 17, 2008 | 5.898 | 6.152 | 5.729 | 5.760 | 270,316 | -0.21(-3.47%) |
Nov 14, 2008 | 6.574 | 6.774 | 5.952 | 5.967 | 205,754 | -0.71(-10.69%) |
Nov 13, 2008 | 6.121 | 6.712 | 5.699 | 6.682 | 401,921 | +0.59(+9.71%) |
Nov 12, 2008 | 6.759 | 6.759 | 6.083 | 6.090 | 290,130 | -0.77(-11.20%) |
Nov 11, 2008 | 7.104 | 7.150 | 6.682 | 6.858 | 271,454 | -0.29(-4.08%) |
Nov 10, 2008 | 7.335 | 7.519 | 7.035 | 7.150 | 244,131 | -0.08(-1.06%) |
Nov 07, 2008 | 7.250 | 7.588 | 7.066 | 7.227 | 208,421 | +0.06(+0.86%) |
Nov 06, 2008 | 7.580 | 7.811 | 7.127 | 7.166 | 300,516 | -0.47(-6.14%) |
Nov 05, 2008 | 7.711 | 8.087 | 7.580 | 7.634 | 228,507 | -0.15(-1.97%) |
Nov 04, 2008 | 8.087 | 8.087 | 7.550 | 7.788 | 228,223 | -0.08(-1.07%) |