Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.495 | 8.552 | 8.226 | 8.479 | 221,890 | +0.03(+0.31%) |
Jan 29, 2009 | 8.893 | 8.924 | 8.365 | 8.453 | 191,745 | -0.55(-6.09%) |
Jan 28, 2009 | 8.541 | 9.136 | 8.448 | 9.002 | 281,392 | +0.50(+5.90%) |
Jan 27, 2009 | 8.008 | 8.536 | 8.008 | 8.500 | 135,339 | +0.49(+6.14%) |
Jan 26, 2009 | 7.786 | 8.381 | 7.786 | 8.008 | 181,960 | +0.17(+2.11%) |
Jan 23, 2009 | 7.651 | 7.915 | 7.558 | 7.843 | 140,952 | +0.05(+0.66%) |
Jan 22, 2009 | 7.884 | 8.070 | 7.543 | 7.791 | 147,582 | -0.27(-3.34%) |
Jan 21, 2009 | 7.548 | 8.164 | 7.398 | 8.060 | 342,128 | +0.62(+8.27%) |
Jan 20, 2009 | 7.988 | 8.070 | 7.382 | 7.444 | 341,278 | -0.61(-7.52%) |
Jan 16, 2009 | 7.905 | 8.101 | 7.698 | 8.050 | 258,394 | +0.19(+2.37%) |
Jan 15, 2009 | 7.491 | 7.967 | 7.450 | 7.864 | 298,022 | +0.36(+4.83%) |
Jan 14, 2009 | 7.776 | 7.910 | 7.419 | 7.501 | 419,898 | -0.46(-5.78%) |
Jan 13, 2009 | 8.096 | 8.101 | 7.832 | 7.962 | 407,187 | -0.17(-2.04%) |
Jan 12, 2009 | 8.800 | 8.800 | 7.926 | 8.127 | 531,266 | -0.59(-6.82%) |
Jan 09, 2009 | 9.209 | 9.214 | 8.691 | 8.722 | 273,108 | -0.43(-4.75%) |
Jan 08, 2009 | 9.162 | 9.260 | 8.852 | 9.157 | 211,770 | -0.11(-1.23%) |
Jan 07, 2009 | 9.141 | 9.509 | 8.991 | 9.271 | 429,696 | -0.02(-0.17%) |
Jan 06, 2009 | 8.805 | 9.498 | 8.759 | 9.286 | 659,160 | +0.50(+5.71%) |
Jan 05, 2009 | 8.831 | 8.903 | 8.552 | 8.784 | 445,293 | -0.12(-1.34%) |
Jan 02, 2009 | 8.484 | 8.960 | 8.386 | 8.903 | 302,342 | +0.38(+4.43%) |
Dec 31, 2008 | 8.417 | 8.640 | 8.179 | 8.526 | 462,779 | +0.19(+2.30%) |
Dec 30, 2008 | 8.277 | 8.453 | 7.998 | 8.334 | 491,727 | -0.01(-0.06%) |
Dec 29, 2008 | 8.536 | 8.627 | 8.205 | 8.339 | 317,104 | -0.19(-2.24%) |
Dec 26, 2008 | 8.774 | 9.028 | 8.407 | 8.531 | 238,778 | -0.22(-2.54%) |
Dec 24, 2008 | 8.365 | 8.846 | 8.293 | 8.753 | 137,192 | +0.35(+4.12%) |
Dec 23, 2008 | 8.867 | 8.945 | 8.117 | 8.407 | 541,242 | -0.43(-4.86%) |
Dec 22, 2008 | 9.798 | 9.798 | 8.557 | 8.836 | 416,871 | -0.99(-10.06%) |
Dec 19, 2008 | 9.819 | 9.866 | 9.369 | 9.824 | 762,382 | +0.12(+1.23%) |
Dec 18, 2008 | 9.302 | 9.981 | 9.302 | 9.705 | 533,338 | +0.41(+4.40%) |
Dec 17, 2008 | 8.702 | 9.472 | 8.702 | 9.297 | 674,548 | +0.56(+6.46%) |
Dec 16, 2008 | 8.422 | 8.795 | 8.350 | 8.733 | 592,828 | +0.46(+5.50%) |
Dec 15, 2008 | 8.608 | 8.841 | 8.076 | 8.277 | 572,817 | -0.33(-3.85%) |
Dec 12, 2008 | 7.217 | 8.878 | 7.201 | 8.608 | 992,186 | +1.32(+18.10%) |
Dec 11, 2008 | 7.491 | 7.946 | 7.191 | 7.289 | 373,085 | -0.33(-4.34%) |
Dec 10, 2008 | 6.901 | 7.957 | 6.886 | 7.620 | 531,394 | +0.71(+10.25%) |
Dec 09, 2008 | 6.855 | 7.403 | 6.855 | 6.912 | 603,438 | -0.01(-0.07%) |
Dec 08, 2008 | 6.420 | 6.959 | 6.420 | 6.917 | 797,338 | +0.58(+9.23%) |
Dec 05, 2008 | 6.037 | 6.394 | 5.975 | 6.332 | 698,532 | +0.17(+2.68%) |
Dec 04, 2008 | 6.156 | 6.441 | 5.986 | 6.167 | 964,554 | -0.04(-0.67%) |
Dec 03, 2008 | 6.066 | 6.384 | 5.949 | 6.208 | 528,608 | -0.04(-0.66%) |
Dec 02, 2008 | 5.820 | 6.270 | 5.696 | 6.249 | 450,779 | +0.47(+8.15%) |
Dec 01, 2008 | 6.493 | 6.529 | 5.768 | 5.779 | 498,833 | -0.77(-11.77%) |
Nov 28, 2008 | 6.622 | 6.751 | 6.374 | 6.549 | 280,766 | -0.15(-2.24%) |
Nov 26, 2008 | 5.970 | 6.725 | 5.510 | 6.700 | 1,456,614 | -1.52(-18.45%) |
Nov 25, 2008 | 7.957 | 8.215 | 7.853 | 8.215 | 460,187 | +0.31(+3.86%) |
Nov 24, 2008 | 7.315 | 8.008 | 7.196 | 7.910 | 435,412 | +0.64(+8.75%) |
Nov 21, 2008 | 7.201 | 7.455 | 6.731 | 7.274 | 647,173 | +0.18(+2.48%) |
Nov 20, 2008 | 7.972 | 8.055 | 7.082 | 7.098 | 303,612 | -0.93(-11.54%) |
Nov 19, 2008 | 8.583 | 8.862 | 8.019 | 8.024 | 317,375 | -0.62(-7.13%) |
Nov 18, 2008 | 8.640 | 9.002 | 8.205 | 8.640 | 453,822 | +0.04(+0.42%) |
Nov 17, 2008 | 9.028 | 9.028 | 8.598 | 8.603 | 358,773 | -0.49(-5.40%) |
Nov 14, 2008 | 9.674 | 9.736 | 9.033 | 9.095 | 537,921 | -0.72(-7.38%) |
Nov 13, 2008 | 9.638 | 9.928 | 8.696 | 9.819 | 667,529 | +0.20(+2.10%) |
Nov 12, 2008 | 10.43 | 10.86 | 9.576 | 9.617 | 450,624 | -0.87(-8.33%) |
Nov 11, 2008 | 10.29 | 10.71 | 10.13 | 10.49 | 672,590 | -0.57(-5.19%) |
Nov 10, 2008 | 11.82 | 11.82 | 10.93 | 11.07 | 482,431 | -0.56(-4.85%) |
Nov 07, 2008 | 11.81 | 11.92 | 11.39 | 11.63 | 391,541 | -0.13(-1.14%) |
Nov 06, 2008 | 12.16 | 12.37 | 11.74 | 11.76 | 467,161 | -0.57(-4.61%) |
Nov 05, 2008 | 13.17 | 13.36 | 12.05 | 12.33 | 1,041,676 | +0.28(+2.36%) |
Nov 04, 2008 | 13.56 | 13.56 | 11.99 | 12.05 | 775,418 | -1.23(-9.24%) |