Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.136 | 9.136 | 8.546 | 8.751 | 0 | -0.27(-3.03%) |
Jan 29, 2009 | 9.239 | 9.265 | 8.880 | 9.025 | 242,306 | -0.28(-3.03%) |
Jan 28, 2009 | 9.136 | 9.470 | 8.991 | 9.307 | 243,786 | +0.34(+3.82%) |
Jan 27, 2009 | 8.768 | 9.102 | 8.691 | 8.965 | 197,763 | +0.19(+2.14%) |
Jan 26, 2009 | 8.657 | 9.051 | 8.495 | 8.777 | 171,895 | +0.13(+1.48%) |
Jan 23, 2009 | 8.640 | 8.871 | 8.349 | 8.649 | 191,712 | -0.08(-0.88%) |
Jan 22, 2009 | 8.691 | 8.914 | 8.495 | 8.726 | 352,025 | -0.19(-2.11%) |
Jan 21, 2009 | 8.649 | 8.974 | 8.315 | 8.914 | 540,600 | +0.27(+3.17%) |
Jan 20, 2009 | 8.871 | 8.914 | 8.537 | 8.640 | 346,505 | -0.38(-4.17%) |
Jan 16, 2009 | 8.982 | 9.076 | 8.555 | 9.017 | 274,856 | +0.10(+1.15%) |
Jan 15, 2009 | 8.683 | 9.111 | 8.350 | 8.914 | 385,658 | +0.15(+1.76%) |
Jan 14, 2009 | 8.845 | 9.034 | 8.555 | 8.760 | 407,376 | -0.22(-2.48%) |
Jan 13, 2009 | 8.572 | 9.085 | 8.555 | 8.982 | 195,524 | +0.20(+2.24%) |
Jan 12, 2009 | 9.042 | 9.042 | 8.614 | 8.786 | 294,271 | -0.30(-3.30%) |
Jan 09, 2009 | 9.735 | 9.735 | 9.025 | 9.085 | 261,040 | -0.68(-6.92%) |
Jan 08, 2009 | 9.222 | 9.812 | 9.128 | 9.761 | 314,974 | +0.49(+5.26%) |
Jan 07, 2009 | 9.504 | 9.632 | 9.128 | 9.273 | 318,738 | -0.51(-5.24%) |
Jan 06, 2009 | 9.444 | 9.881 | 9.153 | 9.786 | 386,516 | +0.40(+4.28%) |
Jan 05, 2009 | 9.478 | 9.641 | 9.213 | 9.384 | 350,368 | -0.04(-0.45%) |
Jan 02, 2009 | 9.136 | 9.478 | 8.940 | 9.427 | 0 | +0.31(+3.38%) |
Jan 01, 2009 | 8.820 | 9.196 | 8.734 | 9.119 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.820 | 9.196 | 8.734 | 9.119 | 397,923 | +0.35(+4.00%) |
Dec 30, 2008 | 8.144 | 8.777 | 8.016 | 8.768 | 481,824 | +0.74(+9.16%) |
Dec 29, 2008 | 8.520 | 8.520 | 7.776 | 8.033 | 297,654 | -0.52(-6.10%) |
Dec 26, 2008 | 8.204 | 8.572 | 8.135 | 8.555 | 172,849 | +0.40(+4.93%) |
Dec 24, 2008 | 8.332 | 8.443 | 8.152 | 8.152 | 197,488 | -0.21(-2.46%) |
Dec 23, 2008 | 8.495 | 8.820 | 8.281 | 8.358 | 189,567 | -0.06(-0.71%) |
Dec 22, 2008 | 8.863 | 8.888 | 8.067 | 8.418 | 301,698 | -0.48(-5.38%) |
Dec 19, 2008 | 8.717 | 9.017 | 8.495 | 8.897 | 711,686 | +0.45(+5.37%) |
Dec 18, 2008 | 8.409 | 8.589 | 8.170 | 8.443 | 308,703 | +0.02(+0.20%) |
Dec 17, 2008 | 8.768 | 8.768 | 8.272 | 8.426 | 570,248 | -0.43(-4.83%) |
Dec 16, 2008 | 8.469 | 8.888 | 8.212 | 8.854 | 492,931 | +0.50(+5.94%) |
Dec 15, 2008 | 8.520 | 8.632 | 8.144 | 8.358 | 424,976 | +0.01(+0.10%) |
Dec 12, 2008 | 7.708 | 8.443 | 7.605 | 8.349 | 0 | +0.45(+5.74%) |
Dec 11, 2008 | 8.195 | 8.358 | 7.759 | 7.896 | 460,615 | -0.33(-4.05%) |
Dec 10, 2008 | 7.981 | 8.358 | 7.862 | 8.229 | 393,282 | +0.29(+3.66%) |
Dec 09, 2008 | 8.383 | 8.623 | 7.879 | 7.939 | 666,557 | -0.35(-4.23%) |
Dec 08, 2008 | 7.768 | 8.460 | 7.682 | 8.289 | 620,830 | +0.73(+9.62%) |
Dec 05, 2008 | 7.015 | 7.562 | 6.946 | 7.562 | 0 | +0.48(+6.76%) |
Dec 04, 2008 | 7.117 | 7.532 | 6.886 | 7.083 | 410,946 | -0.14(-1.90%) |
Dec 03, 2008 | 6.912 | 7.331 | 6.484 | 7.220 | 501,104 | +0.54(+8.07%) |
Dec 02, 2008 | 6.048 | 6.715 | 5.963 | 6.681 | 370,401 | +0.59(+9.69%) |
Dec 01, 2008 | 6.921 | 7.126 | 6.065 | 6.091 | 506,980 | -1.05(-14.73%) |
Nov 28, 2008 | 7.092 | 7.220 | 6.981 | 7.143 | 161,665 | -0.05(-0.71%) |
Nov 26, 2008 | 6.300 | 7.212 | 6.245 | 7.194 | 296,424 | +0.73(+11.24%) |
Nov 25, 2008 | 6.561 | 6.630 | 6.305 | 6.467 | 452,497 | -0.03(-0.40%) |
Nov 24, 2008 | 6.159 | 6.801 | 6.022 | 6.493 | 835,106 | +0.34(+5.56%) |
Nov 21, 2008 | 5.757 | 6.211 | 5.278 | 6.151 | 849,886 | +0.46(+8.12%) |
Nov 20, 2008 | 5.800 | 6.074 | 5.595 | 5.689 | 708,796 | -0.24(-4.04%) |
Nov 19, 2008 | 6.476 | 6.578 | 5.920 | 5.928 | 314,476 | -0.56(-8.70%) |
Nov 18, 2008 | 6.433 | 6.655 | 6.194 | 6.493 | 391,545 | +0.10(+1.61%) |
Nov 17, 2008 | 6.176 | 6.613 | 5.937 | 6.390 | 381,001 | +0.32(+5.21%) |
Nov 14, 2008 | 6.587 | 6.690 | 6.074 | 6.074 | 0 | -0.60(-8.97%) |
Nov 13, 2008 | 6.647 | 6.715 | 6.091 | 6.673 | 676,125 | +0.04(+0.65%) |
Nov 12, 2008 | 6.912 | 7.066 | 6.621 | 6.630 | 417,401 | -0.41(-5.83%) |
Nov 11, 2008 | 7.135 | 7.254 | 6.946 | 7.040 | 544,643 | -0.15(-2.02%) |
Nov 10, 2008 | 7.135 | 7.357 | 7.100 | 7.186 | 408,227 | +0.04(+0.60%) |
Nov 07, 2008 | 7.288 | 7.357 | 6.938 | 7.143 | 647,102 | -0.12(-1.65%) |
Nov 06, 2008 | 7.066 | 7.481 | 7.066 | 7.263 | 309,533 | +0.04(+0.59%) |
Nov 05, 2008 | 7.511 | 7.648 | 7.186 | 7.220 | 521,410 | -0.45(-5.91%) |
Nov 04, 2008 | 7.631 | 7.853 | 7.485 | 7.673 | 475,299 | +0.13(+1.70%) |