Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.616 | 7.616 | 7.616 | 7.616 | 146 | -0.27(-3.41%) |
Jan 29, 2009 | 8.505 | 8.614 | 7.833 | 7.885 | 976 | +0.14(+1.79%) |
Jan 28, 2009 | 7.823 | 8.051 | 7.746 | 7.746 | 933 | -0.13(-1.61%) |
Jan 27, 2009 | 7.873 | 7.873 | 7.804 | 7.873 | 1,417 | -0.01(-0.12%) |
Jan 26, 2009 | 7.912 | 7.912 | 7.776 | 7.883 | 4,549 | +0.13(+1.65%) |
Jan 23, 2009 | 8.159 | 8.297 | 7.606 | 7.754 | 2,859 | -0.44(-5.42%) |
Jan 22, 2009 | 8.194 | 8.396 | 8.179 | 8.199 | 2,254 | -0.40(-4.71%) |
Jan 21, 2009 | 8.112 | 8.604 | 8.112 | 8.604 | 273 | -0.08(-0.91%) |
Jan 20, 2009 | 8.643 | 8.870 | 8.594 | 8.683 | 3,221 | +0.04(+0.46%) |
Jan 16, 2009 | 8.910 | 8.989 | 7.912 | 8.643 | 4,493 | -0.74(-7.89%) |
Jan 15, 2009 | 8.732 | 9.680 | 8.732 | 9.384 | 7,144 | -0.12(-1.25%) |
Jan 14, 2009 | 9.483 | 9.503 | 9.236 | 9.503 | 4,574 | -0.06(-0.62%) |
Jan 13, 2009 | 9.582 | 9.631 | 9.562 | 9.562 | 3,216 | +0.01(+0.06%) |
Jan 12, 2009 | 9.720 | 9.720 | 9.532 | 9.556 | 1,975 | -0.24(-2.48%) |
Jan 09, 2009 | 9.710 | 9.858 | 9.600 | 9.799 | 3,722 | +0.09(+0.92%) |
Jan 08, 2009 | 9.680 | 9.710 | 9.680 | 9.710 | 795 | +0.59(+6.50%) |
Jan 07, 2009 | 9.098 | 9.858 | 9.098 | 9.117 | 1,424 | -0.45(-4.75%) |
Jan 06, 2009 | 8.920 | 9.631 | 8.920 | 9.572 | 6,939 | +0.60(+6.72%) |
Jan 05, 2009 | 8.465 | 8.969 | 8.297 | 8.969 | 11,536 | +0.48(+5.70%) |
Jan 02, 2009 | 8.485 | 8.485 | 8.485 | 8.485 | 1,733 | +0.17(+2.02%) |
Dec 31, 2008 | 7.527 | 8.317 | 7.418 | 8.317 | 0 | +0.41(+5.25%) |
Dec 30, 2008 | 7.853 | 8.080 | 7.369 | 7.902 | 12,570 | -0.20(-2.44%) |
Dec 29, 2008 | 7.902 | 8.149 | 7.902 | 8.100 | 3,272 | +0.12(+1.46%) |
Dec 26, 2008 | 7.983 | 7.983 | 7.983 | 7.983 | 364 | +0.17(+2.17%) |
Dec 24, 2008 | 7.813 | 7.813 | 7.813 | 7.813 | 193 | -0.09(-1.12%) |
Dec 23, 2008 | 8.554 | 8.594 | 7.902 | 7.902 | 2,169 | +0.00(+0.00%) |
Dec 22, 2008 | 7.833 | 8.110 | 7.804 | 7.902 | 3,807 | +0.10(+1.27%) |
Dec 19, 2008 | 8.307 | 8.870 | 7.804 | 7.804 | 5,348 | -0.01(-0.13%) |
Dec 18, 2008 | 7.813 | 7.962 | 7.804 | 7.813 | 1,746 | -0.10(-1.25%) |
Dec 17, 2008 | 8.377 | 8.377 | 7.912 | 7.912 | 3,877 | +0.01(+0.13%) |
Dec 16, 2008 | 7.902 | 7.902 | 7.458 | 7.902 | 4,723 | +0.44(+5.96%) |
Dec 15, 2008 | 7.804 | 7.804 | 7.408 | 7.458 | 5,912 | -0.35(-4.43%) |
Dec 12, 2008 | 7.586 | 7.883 | 7.586 | 7.804 | 10,474 | +0.40(+5.47%) |
Dec 11, 2008 | 8.159 | 9.088 | 7.399 | 7.399 | 17,257 | -0.45(-5.79%) |
Dec 10, 2008 | 7.853 | 8.189 | 7.804 | 7.853 | 15,475 | +1.37(+21.19%) |
Dec 09, 2008 | 6.470 | 6.480 | 6.470 | 6.480 | 3,159 | -0.15(-2.24%) |
Dec 08, 2008 | 7.478 | 7.478 | 6.628 | 6.628 | 4,997 | -1.01(-13.20%) |
Dec 05, 2008 | 6.776 | 7.636 | 6.292 | 7.636 | 6,755 | +0.67(+9.65%) |
Dec 04, 2008 | 6.964 | 6.964 | 6.964 | 6.964 | 0 | +0.00(+0.00%) |
Dec 03, 2008 | 6.500 | 6.964 | 6.500 | 6.964 | 3,389 | +0.42(+6.46%) |
Dec 02, 2008 | 6.707 | 7.883 | 6.322 | 6.541 | 2,284 | +0.32(+5.11%) |
Dec 01, 2008 | 6.836 | 6.836 | 6.193 | 6.223 | 1,027 | -0.75(-10.76%) |
Nov 28, 2008 | 6.519 | 7.843 | 6.519 | 6.974 | 1,818 | +0.16(+2.32%) |
Nov 26, 2008 | 6.816 | 7.112 | 5.937 | 6.816 | 7,415 | +0.00(+0.00%) |
Nov 25, 2008 | 6.618 | 6.816 | 6.421 | 6.816 | 7,290 | +0.25(+3.76%) |
Nov 24, 2008 | 5.966 | 6.569 | 5.966 | 6.569 | 22,465 | +0.29(+4.56%) |
Nov 21, 2008 | 6.470 | 6.678 | 5.828 | 6.282 | 7,033 | -0.90(-12.52%) |
Nov 20, 2008 | 7.488 | 7.507 | 6.685 | 7.181 | 5,338 | -0.41(-5.34%) |
Nov 19, 2008 | 7.577 | 7.586 | 7.577 | 7.586 | 483 | -0.07(-0.90%) |
Nov 18, 2008 | 7.517 | 7.705 | 7.517 | 7.655 | 1,848 | +0.00(+0.00%) |
Nov 17, 2008 | 7.893 | 7.902 | 7.468 | 7.655 | 3,021 | -0.25(-3.13%) |
Nov 14, 2008 | 7.718 | 7.902 | 7.718 | 7.902 | 3,074 | +0.34(+4.44%) |
Nov 13, 2008 | 8.505 | 8.505 | 7.567 | 7.567 | 4,683 | -0.93(-10.93%) |
Nov 12, 2008 | 8.890 | 9.141 | 8.218 | 8.495 | 2,605 | -0.31(-3.48%) |
Nov 11, 2008 | 8.505 | 9.098 | 8.297 | 8.801 | 5,506 | -0.09(-1.00%) |
Nov 10, 2008 | 9.700 | 9.700 | 8.505 | 8.890 | 8,672 | -1.00(-10.09%) |
Nov 07, 2008 | 9.888 | 9.888 | 9.888 | 9.888 | 303 | -0.01(-0.10%) |
Nov 06, 2008 | 10.78 | 10.92 | 9.246 | 9.898 | 18,207 | -0.87(-8.07%) |
Nov 05, 2008 | 10.60 | 10.77 | 10.60 | 10.77 | 607 | -0.25(-2.24%) |
Nov 04, 2008 | 11.06 | 11.11 | 10.67 | 11.01 | 14,517 | -0.05(-0.45%) |