Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.686 | 8.695 | 8.262 | 8.310 | 0 | -0.36(-4.11%) |
Jan 29, 2009 | 9.138 | 9.206 | 8.589 | 8.666 | 205,437 | -0.64(-6.83%) |
Jan 28, 2009 | 8.849 | 9.533 | 8.849 | 9.302 | 468,613 | +0.58(+6.62%) |
Jan 27, 2009 | 8.946 | 9.081 | 8.666 | 8.724 | 216,268 | -0.18(-2.05%) |
Jan 26, 2009 | 8.570 | 9.187 | 8.484 | 8.907 | 372,337 | +0.37(+4.28%) |
Jan 23, 2009 | 8.156 | 8.772 | 8.156 | 8.541 | 398,098 | +0.09(+1.03%) |
Jan 22, 2009 | 8.368 | 8.666 | 8.349 | 8.455 | 267,263 | -0.15(-1.79%) |
Jan 21, 2009 | 8.406 | 8.628 | 8.050 | 8.609 | 611,574 | +0.20(+2.41%) |
Jan 20, 2009 | 9.148 | 9.148 | 8.368 | 8.406 | 249,925 | -0.72(-7.91%) |
Jan 16, 2009 | 9.100 | 9.244 | 8.647 | 9.129 | 249,470 | +0.30(+3.38%) |
Jan 15, 2009 | 8.907 | 9.298 | 8.522 | 8.830 | 459,840 | -0.08(-0.86%) |
Jan 14, 2009 | 9.331 | 9.331 | 8.859 | 8.907 | 210,080 | -0.53(-5.61%) |
Jan 13, 2009 | 9.273 | 9.581 | 9.196 | 9.437 | 144,212 | +0.12(+1.24%) |
Jan 12, 2009 | 9.889 | 10.11 | 9.273 | 9.321 | 293,635 | -0.68(-6.83%) |
Jan 09, 2009 | 10.52 | 10.52 | 9.745 | 10.01 | 299,986 | -0.46(-4.42%) |
Jan 08, 2009 | 9.976 | 10.50 | 9.938 | 10.47 | 104,306 | +0.32(+3.13%) |
Jan 07, 2009 | 10.35 | 10.38 | 10.03 | 10.15 | 191,772 | -0.44(-4.18%) |
Jan 06, 2009 | 10.41 | 10.62 | 10.28 | 10.59 | 468,799 | +0.40(+3.97%) |
Jan 05, 2009 | 9.755 | 10.29 | 9.552 | 10.19 | 282,212 | +0.50(+5.17%) |
Jan 02, 2009 | 9.572 | 9.793 | 9.341 | 9.687 | 0 | +0.24(+2.55%) |
Jan 01, 2009 | 9.244 | 9.628 | 9.148 | 9.446 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.244 | 9.628 | 9.148 | 9.446 | 453,595 | +0.20(+2.19%) |
Dec 30, 2008 | 8.917 | 9.264 | 8.811 | 9.244 | 144,997 | +0.37(+4.12%) |
Dec 29, 2008 | 9.081 | 9.148 | 8.763 | 8.878 | 231,200 | -0.25(-2.74%) |
Dec 26, 2008 | 9.032 | 9.292 | 9.013 | 9.129 | 77,317 | +0.05(+0.53%) |
Dec 24, 2008 | 9.052 | 9.244 | 9.052 | 9.081 | 72,681 | -0.08(-0.84%) |
Dec 23, 2008 | 9.456 | 9.552 | 9.119 | 9.158 | 252,227 | -0.35(-3.65%) |
Dec 22, 2008 | 10.20 | 10.20 | 9.312 | 9.504 | 504,937 | -0.72(-7.06%) |
Dec 19, 2008 | 11.06 | 11.37 | 10.11 | 10.23 | 346,990 | -0.85(-7.65%) |
Dec 18, 2008 | 11.34 | 11.75 | 10.79 | 11.07 | 600,024 | -0.19(-1.71%) |
Dec 17, 2008 | 11.02 | 11.56 | 10.98 | 11.27 | 659,700 | +0.14(+1.30%) |
Dec 16, 2008 | 10.08 | 11.26 | 10.07 | 11.12 | 1,327,476 | +1.10(+10.95%) |
Dec 15, 2008 | 10.64 | 10.97 | 9.726 | 10.02 | 525,598 | -0.71(-6.64%) |
Dec 12, 2008 | 10.09 | 10.88 | 9.909 | 10.74 | 263,377 | +0.32(+3.05%) |
Dec 11, 2008 | 10.99 | 11.13 | 10.19 | 10.42 | 360,700 | -0.71(-6.40%) |
Dec 10, 2008 | 10.78 | 11.14 | 10.40 | 11.13 | 400,921 | +0.58(+5.47%) |
Dec 09, 2008 | 10.98 | 11.65 | 10.38 | 10.55 | 534,698 | -0.64(-5.68%) |
Dec 08, 2008 | 11.30 | 11.43 | 10.72 | 11.19 | 442,185 | +0.37(+3.38%) |
Dec 05, 2008 | 10.15 | 11.00 | 9.735 | 10.82 | 555,881 | +0.39(+3.79%) |
Dec 04, 2008 | 9.889 | 10.98 | 9.706 | 10.43 | 974,475 | +0.40(+4.04%) |
Dec 03, 2008 | 9.337 | 10.13 | 8.686 | 10.02 | 587,261 | +1.05(+11.69%) |
Dec 02, 2008 | 8.570 | 9.090 | 8.406 | 8.975 | 184,002 | +0.55(+6.47%) |
Dec 01, 2008 | 9.369 | 9.475 | 8.358 | 8.430 | 660,058 | -1.26(-12.98%) |
Nov 28, 2008 | 9.629 | 9.899 | 9.408 | 9.687 | 125,456 | -0.12(-1.18%) |
Nov 26, 2008 | 8.609 | 9.938 | 8.426 | 9.803 | 720,947 | +1.04(+11.87%) |
Nov 25, 2008 | 8.185 | 8.955 | 8.185 | 8.763 | 629,044 | +0.87(+10.98%) |
Nov 24, 2008 | 6.885 | 8.156 | 6.866 | 7.896 | 673,578 | +1.05(+15.33%) |
Nov 21, 2008 | 7.001 | 7.309 | 6.211 | 6.847 | 661,893 | -0.08(-1.11%) |
Nov 20, 2008 | 7.444 | 7.732 | 6.904 | 6.924 | 744,362 | -0.78(-10.12%) |
Nov 19, 2008 | 8.541 | 8.734 | 7.655 | 7.704 | 406,675 | -0.94(-10.91%) |
Nov 18, 2008 | 8.686 | 9.061 | 8.392 | 8.647 | 376,948 | -0.26(-2.92%) |
Nov 17, 2008 | 9.090 | 9.215 | 8.705 | 8.907 | 242,652 | -0.25(-2.73%) |
Nov 14, 2008 | 9.398 | 9.938 | 9.109 | 9.158 | 364,184 | -0.46(-4.80%) |
Nov 13, 2008 | 8.975 | 9.629 | 8.233 | 9.620 | 930,399 | +0.51(+5.60%) |
Nov 12, 2008 | 9.658 | 9.822 | 9.052 | 9.109 | 316,189 | -0.91(-9.04%) |
Nov 11, 2008 | 9.960 | 10.31 | 9.620 | 10.01 | 252,049 | -0.15(-1.52%) |
Nov 10, 2008 | 10.85 | 11.22 | 9.957 | 10.17 | 415,860 | -0.76(-6.96%) |
Nov 07, 2008 | 11.35 | 11.35 | 10.69 | 10.93 | 262,204 | -0.32(-2.83%) |
Nov 06, 2008 | 11.35 | 11.71 | 11.07 | 11.25 | 244,207 | -0.41(-3.55%) |
Nov 05, 2008 | 12.01 | 12.71 | 11.56 | 11.66 | 538,326 | -0.75(-6.05%) |
Nov 04, 2008 | 12.05 | 12.53 | 12.02 | 12.41 | 552,289 | +0.62(+5.22%) |