Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.687 | 7.687 | 7.281 | 7.368 | 124,072 | -0.20(-2.68%) |
Jan 29, 2009 | 7.542 | 8.006 | 7.504 | 7.571 | 206,603 | -0.06(-0.76%) |
Jan 28, 2009 | 7.475 | 7.668 | 7.301 | 7.629 | 213,410 | +0.32(+4.36%) |
Jan 27, 2009 | 7.533 | 7.610 | 7.156 | 7.310 | 225,465 | -0.21(-2.82%) |
Jan 26, 2009 | 7.484 | 7.706 | 7.204 | 7.523 | 174,990 | +0.08(+1.04%) |
Jan 23, 2009 | 7.339 | 7.533 | 7.252 | 7.446 | 223,119 | -0.01(-0.13%) |
Jan 22, 2009 | 7.629 | 7.668 | 7.291 | 7.455 | 187,695 | -0.40(-5.04%) |
Jan 21, 2009 | 7.291 | 7.861 | 7.214 | 7.851 | 300,354 | +0.71(+10.01%) |
Jan 20, 2009 | 8.025 | 8.305 | 7.088 | 7.137 | 296,636 | -1.00(-12.34%) |
Jan 16, 2009 | 8.363 | 8.682 | 7.658 | 8.141 | 250,421 | -0.14(-1.63%) |
Jan 15, 2009 | 7.967 | 8.324 | 7.513 | 8.276 | 249,494 | +0.43(+5.54%) |
Jan 14, 2009 | 8.238 | 8.576 | 7.735 | 7.842 | 270,417 | -0.56(-6.67%) |
Jan 13, 2009 | 8.701 | 8.769 | 8.160 | 8.402 | 313,662 | -0.36(-4.08%) |
Jan 12, 2009 | 9.000 | 9.425 | 8.711 | 8.759 | 158,366 | -0.29(-3.20%) |
Jan 09, 2009 | 9.647 | 9.783 | 9.039 | 9.049 | 140,581 | -0.60(-6.21%) |
Jan 08, 2009 | 9.474 | 9.676 | 9.097 | 9.647 | 210,874 | +0.29(+3.10%) |
Jan 07, 2009 | 8.894 | 9.657 | 8.894 | 9.358 | 217,104 | -0.42(-4.25%) |
Jan 06, 2009 | 9.078 | 9.947 | 9.078 | 9.773 | 363,369 | +0.91(+10.24%) |
Jan 05, 2009 | 9.464 | 9.802 | 8.778 | 8.865 | 251,404 | -0.56(-5.94%) |
Jan 02, 2009 | 9.155 | 9.551 | 9.087 | 9.425 | 247,134 | +0.30(+3.28%) |
Dec 31, 2008 | 9.290 | 9.628 | 8.807 | 9.126 | 489,082 | -0.13(-1.36%) |
Dec 30, 2008 | 9.879 | 9.879 | 8.720 | 9.252 | 1,084,499 | -0.60(-6.08%) |
Dec 29, 2008 | 9.966 | 9.966 | 8.537 | 9.850 | 432,083 | -0.20(-2.02%) |
Dec 26, 2008 | 9.541 | 10.05 | 9.319 | 10.05 | 138,474 | +0.52(+5.47%) |
Dec 24, 2008 | 9.280 | 9.580 | 8.942 | 9.532 | 83,866 | +0.17(+1.86%) |
Dec 23, 2008 | 8.633 | 9.393 | 8.508 | 9.358 | 241,385 | +0.73(+8.51%) |
Dec 22, 2008 | 9.068 | 9.194 | 8.209 | 8.624 | 156,705 | -0.44(-4.90%) |
Dec 19, 2008 | 9.435 | 9.638 | 8.942 | 9.068 | 361,131 | +0.14(+1.51%) |
Dec 18, 2008 | 8.392 | 9.087 | 8.363 | 8.933 | 280,983 | +0.75(+9.21%) |
Dec 17, 2008 | 8.469 | 8.518 | 8.025 | 8.180 | 329,385 | -0.43(-5.04%) |
Dec 16, 2008 | 8.170 | 8.740 | 7.986 | 8.614 | 209,740 | +0.57(+7.08%) |
Dec 15, 2008 | 8.450 | 8.450 | 7.842 | 8.044 | 152,270 | -0.34(-4.03%) |
Dec 12, 2008 | 7.600 | 8.402 | 7.600 | 8.382 | 281,722 | +0.62(+7.96%) |
Dec 11, 2008 | 8.112 | 8.353 | 7.629 | 7.764 | 229,133 | -0.43(-5.30%) |
Dec 10, 2008 | 8.257 | 8.662 | 7.871 | 8.199 | 198,182 | +0.09(+1.07%) |
Dec 09, 2008 | 8.402 | 8.885 | 8.035 | 8.112 | 584,452 | -0.34(-4.00%) |
Dec 08, 2008 | 6.953 | 8.537 | 6.943 | 8.450 | 548,717 | +1.75(+26.08%) |
Dec 05, 2008 | 6.519 | 6.760 | 6.210 | 6.702 | 237,148 | +0.04(+0.58%) |
Dec 04, 2008 | 7.050 | 7.397 | 6.528 | 6.663 | 185,533 | -0.50(-7.01%) |
Dec 03, 2008 | 6.760 | 7.195 | 6.499 | 7.166 | 269,738 | +0.40(+5.85%) |
Dec 02, 2008 | 6.422 | 6.770 | 6.277 | 6.770 | 134,462 | +0.54(+8.68%) |
Dec 01, 2008 | 6.779 | 7.668 | 6.210 | 6.229 | 229,716 | -0.81(-11.52%) |
Nov 28, 2008 | 6.808 | 7.195 | 6.808 | 7.040 | 85,675 | +0.13(+1.82%) |
Nov 26, 2008 | 6.161 | 6.914 | 6.103 | 6.914 | 225,194 | +0.62(+9.82%) |
Nov 25, 2008 | 6.335 | 6.799 | 5.814 | 6.296 | 370,593 | +0.05(+0.77%) |
Nov 24, 2008 | 5.408 | 6.248 | 5.360 | 6.248 | 494,031 | +0.93(+17.42%) |
Nov 21, 2008 | 5.456 | 5.601 | 4.693 | 5.321 | 461,573 | -0.01(-0.18%) |
Nov 20, 2008 | 5.427 | 5.843 | 5.302 | 5.331 | 463,665 | -0.19(-3.50%) |
Nov 19, 2008 | 5.891 | 5.987 | 5.408 | 5.524 | 359,470 | -0.34(-5.77%) |
Nov 18, 2008 | 6.267 | 6.325 | 5.804 | 5.862 | 291,414 | -0.42(-6.62%) |
Nov 17, 2008 | 6.277 | 6.422 | 6.181 | 6.277 | 279,621 | +0.05(+0.78%) |
Nov 14, 2008 | 7.088 | 7.243 | 6.229 | 6.229 | 440,562 | -1.11(-15.13%) |
Nov 13, 2008 | 6.354 | 7.368 | 6.142 | 7.339 | 375,894 | +0.87(+13.43%) |
Nov 12, 2008 | 7.291 | 7.339 | 6.393 | 6.470 | 487,474 | -0.93(-12.53%) |
Nov 11, 2008 | 7.774 | 8.373 | 7.281 | 7.397 | 452,140 | -0.43(-5.55%) |
Nov 10, 2008 | 8.827 | 8.952 | 7.716 | 7.832 | 323,148 | -0.83(-9.59%) |
Nov 07, 2008 | 8.392 | 9.010 | 8.344 | 8.662 | 301,398 | -0.69(-7.33%) |
Nov 06, 2008 | 9.676 | 9.860 | 9.252 | 9.348 | 188,373 | -0.56(-5.65%) |
Nov 05, 2008 | 10.65 | 10.85 | 9.850 | 9.908 | 112,711 | -0.71(-6.64%) |
Nov 04, 2008 | 10.72 | 11.01 | 10.29 | 10.61 | 178,708 | -0.02(-0.18%) |