Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.873 | 9.021 | 8.327 | 8.639 | 0 | +0.03(+0.40%) |
Jan 29, 2009 | 8.388 | 8.839 | 8.301 | 8.605 | 716,158 | -0.02(-0.20%) |
Jan 28, 2009 | 8.362 | 8.856 | 8.336 | 8.622 | 550,845 | +0.33(+3.97%) |
Jan 27, 2009 | 8.596 | 8.761 | 8.163 | 8.293 | 289,134 | -0.09(-1.03%) |
Jan 26, 2009 | 7.877 | 8.622 | 7.877 | 8.379 | 554,951 | +0.46(+5.80%) |
Jan 23, 2009 | 7.582 | 8.050 | 7.340 | 7.920 | 351,748 | +0.12(+1.56%) |
Jan 22, 2009 | 7.565 | 7.842 | 7.383 | 7.799 | 388,968 | +0.03(+0.33%) |
Jan 21, 2009 | 7.608 | 7.860 | 7.374 | 7.773 | 390,300 | +0.15(+1.93%) |
Jan 20, 2009 | 8.535 | 8.553 | 7.539 | 7.626 | 371,134 | -1.04(-12.00%) |
Jan 16, 2009 | 8.813 | 8.960 | 8.319 | 8.665 | 450,431 | +0.06(+0.70%) |
Jan 15, 2009 | 7.989 | 8.821 | 7.600 | 8.605 | 574,751 | +0.68(+8.52%) |
Jan 14, 2009 | 8.067 | 8.353 | 7.686 | 7.929 | 571,394 | -0.56(-6.63%) |
Jan 13, 2009 | 8.509 | 8.813 | 8.319 | 8.492 | 401,816 | -0.05(-0.61%) |
Jan 12, 2009 | 9.229 | 9.229 | 8.449 | 8.544 | 320,605 | -0.71(-7.68%) |
Jan 09, 2009 | 9.220 | 9.610 | 8.847 | 9.255 | 426,576 | -0.06(-0.65%) |
Jan 08, 2009 | 9.558 | 9.558 | 9.021 | 9.315 | 389,804 | -0.36(-3.76%) |
Jan 07, 2009 | 9.957 | 9.965 | 8.977 | 9.679 | 442,114 | -0.35(-3.46%) |
Jan 06, 2009 | 9.419 | 10.39 | 9.246 | 10.03 | 445,345 | +0.67(+7.13%) |
Jan 05, 2009 | 9.567 | 9.714 | 9.246 | 9.359 | 326,311 | -0.21(-2.17%) |
Jan 02, 2009 | 9.428 | 9.749 | 8.977 | 9.567 | 0 | +0.23(+2.51%) |
Jan 01, 2009 | 8.847 | 9.818 | 8.466 | 9.333 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.847 | 9.818 | 8.466 | 9.333 | 507,497 | +0.47(+5.28%) |
Dec 30, 2008 | 8.813 | 8.882 | 8.397 | 8.865 | 379,317 | +0.20(+2.30%) |
Dec 29, 2008 | 8.587 | 8.665 | 8.297 | 8.665 | 317,581 | +0.02(+0.20%) |
Dec 26, 2008 | 8.691 | 9.064 | 8.483 | 8.648 | 168,132 | -0.05(-0.60%) |
Dec 24, 2008 | 8.665 | 9.099 | 8.431 | 8.700 | 181,459 | +0.23(+2.76%) |
Dec 23, 2008 | 8.180 | 8.518 | 8.102 | 8.466 | 461,546 | +0.36(+4.38%) |
Dec 22, 2008 | 8.440 | 8.518 | 7.704 | 8.111 | 590,794 | -0.25(-3.01%) |
Dec 19, 2008 | 8.102 | 8.657 | 8.033 | 8.362 | 662,956 | +0.42(+5.35%) |
Dec 18, 2008 | 8.258 | 8.379 | 7.634 | 7.938 | 320,499 | -0.33(-3.98%) |
Dec 17, 2008 | 8.206 | 8.882 | 7.695 | 8.267 | 486,251 | -0.01(-0.10%) |
Dec 16, 2008 | 7.478 | 8.362 | 7.418 | 8.275 | 417,943 | +1.01(+13.83%) |
Dec 15, 2008 | 8.180 | 8.527 | 6.993 | 7.270 | 306,518 | -0.93(-11.31%) |
Dec 12, 2008 | 7.799 | 8.310 | 7.444 | 8.197 | 304,058 | +0.16(+1.94%) |
Dec 11, 2008 | 8.345 | 8.700 | 7.444 | 8.041 | 455,301 | -0.39(-4.62%) |
Dec 10, 2008 | 8.639 | 8.891 | 8.189 | 8.431 | 557,945 | -0.07(-0.82%) |
Dec 09, 2008 | 9.376 | 9.463 | 8.093 | 8.501 | 625,885 | -0.99(-10.41%) |
Dec 08, 2008 | 8.319 | 9.662 | 8.232 | 9.489 | 736,497 | +1.40(+17.36%) |
Dec 05, 2008 | 7.539 | 8.111 | 6.880 | 8.085 | 0 | +0.39(+5.07%) |
Dec 04, 2008 | 7.634 | 7.972 | 7.387 | 7.695 | 460,921 | -0.10(-1.33%) |
Dec 03, 2008 | 7.192 | 8.050 | 7.080 | 7.799 | 604,955 | +0.22(+2.86%) |
Dec 02, 2008 | 6.811 | 7.669 | 6.217 | 7.582 | 730,324 | +0.93(+13.93%) |
Dec 01, 2008 | 8.795 | 8.843 | 6.620 | 6.655 | 993,520 | -2.43(-26.79%) |
Nov 28, 2008 | 8.743 | 9.099 | 8.518 | 9.090 | 401,712 | +0.16(+1.84%) |
Nov 26, 2008 | 6.109 | 8.925 | 5.944 | 8.925 | 612,748 | +2.59(+40.90%) |
Nov 25, 2008 | 6.100 | 6.334 | 5.728 | 6.334 | 778,109 | +0.24(+3.98%) |
Nov 24, 2008 | 5.546 | 6.118 | 5.399 | 6.092 | 775,173 | +0.68(+12.48%) |
Nov 21, 2008 | 5.659 | 5.667 | 5.069 | 5.416 | 937,106 | -0.11(-2.04%) |
Nov 20, 2008 | 5.875 | 6.447 | 5.433 | 5.529 | 915,162 | -0.42(-7.13%) |
Nov 19, 2008 | 5.745 | 6.473 | 5.737 | 5.953 | 592,907 | +0.02(+0.29%) |
Nov 18, 2008 | 6.230 | 6.282 | 5.728 | 5.936 | 922,303 | -0.29(-4.60%) |
Nov 17, 2008 | 6.768 | 6.984 | 6.178 | 6.222 | 514,075 | -0.59(-8.65%) |
Nov 14, 2008 | 7.816 | 7.894 | 6.811 | 6.811 | 0 | -1.22(-15.21%) |
Nov 13, 2008 | 6.828 | 8.076 | 6.378 | 8.033 | 813,498 | +1.25(+18.39%) |
Nov 12, 2008 | 7.279 | 8.119 | 6.629 | 6.785 | 697,542 | -0.60(-8.10%) |
Nov 11, 2008 | 7.678 | 8.197 | 6.872 | 7.383 | 1,233,544 | -0.16(-2.07%) |
Nov 10, 2008 | 8.509 | 8.544 | 7.426 | 7.539 | 311,327 | -0.70(-8.52%) |
Nov 07, 2008 | 8.232 | 8.544 | 7.886 | 8.241 | 644,568 | +0.06(+0.74%) |
Nov 06, 2008 | 7.591 | 8.457 | 6.889 | 8.180 | 1,625,296 | +0.47(+6.07%) |
Nov 05, 2008 | 8.154 | 8.605 | 7.626 | 7.712 | 463,321 | -0.58(-7.00%) |
Nov 04, 2008 | 8.041 | 8.423 | 7.617 | 8.293 | 703,505 | +0.35(+4.36%) |