Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.290 | 8.290 | 7.890 | 7.940 | 95,119 | -0.29(-3.52%) |
Jan 29, 2009 | 8.450 | 8.740 | 8.180 | 8.230 | 117,129 | -0.33(-3.86%) |
Jan 28, 2009 | 8.180 | 8.790 | 8.140 | 8.560 | 157,875 | +0.55(+6.87%) |
Jan 27, 2009 | 8.130 | 8.360 | 7.890 | 8.010 | 225,298 | -0.12(-1.48%) |
Jan 26, 2009 | 8.000 | 8.210 | 7.820 | 8.130 | 97,879 | +0.35(+4.50%) |
Jan 23, 2009 | 7.620 | 8.000 | 7.392 | 7.780 | 142,811 | +0.00(+0.00%) |
Jan 22, 2009 | 8.270 | 8.540 | 7.720 | 7.780 | 121,185 | -0.70(-8.25%) |
Jan 21, 2009 | 8.010 | 8.540 | 7.750 | 8.480 | 338,142 | +0.53(+6.67%) |
Jan 20, 2009 | 8.620 | 8.760 | 7.910 | 7.950 | 255,456 | -0.67(-7.77%) |
Jan 16, 2009 | 9.410 | 9.410 | 8.460 | 8.620 | 222,378 | -0.58(-6.30%) |
Jan 15, 2009 | 8.730 | 9.360 | 7.950 | 9.200 | 281,776 | +0.45(+5.14%) |
Jan 14, 2009 | 9.430 | 9.430 | 8.410 | 8.750 | 249,514 | -0.83(-8.66%) |
Jan 13, 2009 | 8.360 | 9.740 | 8.360 | 9.580 | 374,670 | +1.19(+14.18%) |
Jan 12, 2009 | 8.960 | 9.230 | 8.250 | 8.390 | 242,958 | -0.56(-6.26%) |
Jan 09, 2009 | 8.960 | 9.820 | 8.710 | 8.950 | 484,475 | -0.48(-5.09%) |
Jan 08, 2009 | 9.000 | 9.850 | 8.940 | 9.430 | 405,948 | +0.73(+8.39%) |
Jan 07, 2009 | 8.550 | 9.080 | 8.400 | 8.700 | 358,677 | +0.02(+0.23%) |
Jan 06, 2009 | 7.680 | 8.750 | 7.680 | 8.680 | 597,926 | +1.10(+14.51%) |
Jan 05, 2009 | 7.870 | 7.940 | 7.520 | 7.580 | 164,754 | -0.26(-3.32%) |
Jan 02, 2009 | 7.700 | 8.090 | 7.590 | 7.840 | 111,369 | +0.12(+1.55%) |
Dec 31, 2008 | 7.730 | 7.840 | 7.000 | 7.720 | 303,768 | +0.02(+0.26%) |
Dec 30, 2008 | 6.840 | 7.800 | 6.720 | 7.700 | 152,334 | +0.92(+13.57%) |
Dec 29, 2008 | 7.180 | 7.350 | 6.640 | 6.780 | 169,868 | -0.39(-5.44%) |
Dec 26, 2008 | 7.020 | 7.260 | 6.810 | 7.170 | 139,670 | +0.16(+2.28%) |
Dec 24, 2008 | 7.210 | 7.430 | 6.880 | 7.010 | 93,180 | -0.16(-2.23%) |
Dec 23, 2008 | 7.560 | 7.740 | 7.110 | 7.170 | 104,389 | -0.34(-4.53%) |
Dec 22, 2008 | 8.080 | 8.310 | 7.270 | 7.510 | 229,051 | -0.53(-6.59%) |
Dec 19, 2008 | 8.180 | 9.070 | 7.710 | 8.040 | 268,556 | +0.04(+0.50%) |
Dec 18, 2008 | 8.220 | 8.730 | 7.800 | 8.000 | 539,555 | -0.24(-2.91%) |
Dec 17, 2008 | 8.040 | 8.500 | 7.370 | 8.240 | 171,750 | +0.13(+1.60%) |
Dec 16, 2008 | 7.190 | 8.150 | 6.650 | 8.110 | 194,601 | +1.14(+16.36%) |
Dec 15, 2008 | 7.880 | 8.200 | 6.850 | 6.970 | 221,596 | -0.84(-10.76%) |
Dec 12, 2008 | 8.010 | 8.880 | 7.500 | 7.810 | 480,518 | -0.47(-5.68%) |
Dec 11, 2008 | 8.050 | 9.000 | 7.850 | 8.280 | 483,108 | +0.23(+2.86%) |
Dec 10, 2008 | 7.950 | 8.490 | 7.800 | 8.050 | 453,334 | +0.33(+4.27%) |
Dec 09, 2008 | 7.050 | 8.080 | 7.030 | 7.720 | 636,418 | +0.66(+9.35%) |
Dec 08, 2008 | 6.780 | 7.190 | 6.399 | 7.060 | 450,932 | +0.55(+8.45%) |
Dec 05, 2008 | 5.890 | 6.610 | 5.890 | 6.510 | 250,099 | +0.44(+7.25%) |
Dec 04, 2008 | 5.160 | 6.497 | 5.160 | 6.070 | 490,303 | +0.85(+16.28%) |
Dec 03, 2008 | 5.000 | 5.380 | 4.280 | 5.220 | 268,748 | +0.92(+21.40%) |
Dec 02, 2008 | 4.080 | 4.540 | 4.080 | 4.300 | 149,166 | +0.28(+6.97%) |
Dec 01, 2008 | 4.780 | 4.990 | 3.950 | 4.020 | 185,063 | -0.87(-17.79%) |
Nov 28, 2008 | 4.890 | 4.990 | 4.550 | 4.890 | 75,587 | -0.01(-0.20%) |
Nov 26, 2008 | 4.070 | 4.900 | 4.050 | 4.900 | 299,895 | +0.84(+20.69%) |
Nov 25, 2008 | 3.900 | 4.100 | 3.800 | 4.060 | 294,789 | +0.20(+5.18%) |
Nov 24, 2008 | 3.610 | 3.950 | 3.480 | 3.860 | 524,989 | +0.29(+8.12%) |
Nov 21, 2008 | 3.230 | 3.690 | 3.110 | 3.570 | 344,652 | +0.36(+11.21%) |
Nov 20, 2008 | 3.760 | 4.244 | 3.170 | 3.210 | 396,494 | -0.53(-14.17%) |
Nov 19, 2008 | 4.050 | 4.730 | 3.690 | 3.740 | 387,492 | -0.25(-6.27%) |
Nov 18, 2008 | 4.410 | 4.560 | 3.560 | 3.990 | 249,208 | -0.42(-9.52%) |
Nov 17, 2008 | 4.290 | 4.770 | 4.290 | 4.410 | 238,300 | +0.12(+2.80%) |
Nov 14, 2008 | 4.530 | 4.620 | 4.120 | 4.290 | 177,641 | -0.29(-6.33%) |
Nov 13, 2008 | 4.040 | 4.600 | 3.950 | 4.580 | 320,808 | +0.57(+14.21%) |
Nov 12, 2008 | 4.580 | 4.630 | 4.000 | 4.010 | 287,035 | -0.59(-12.83%) |
Nov 11, 2008 | 5.070 | 5.090 | 4.550 | 4.600 | 273,025 | -0.11(-2.34%) |
Nov 10, 2008 | 4.890 | 4.970 | 4.560 | 4.710 | 431,403 | -0.12(-2.48%) |
Nov 07, 2008 | 5.110 | 5.210 | 4.510 | 4.830 | 1,597,947 | -0.82(-14.51%) |
Nov 06, 2008 | 6.080 | 6.080 | 5.440 | 5.650 | 349,178 | -0.43(-7.07%) |
Nov 05, 2008 | 6.810 | 6.810 | 6.040 | 6.080 | 221,374 | -0.77(-11.24%) |
Nov 04, 2008 | 6.640 | 6.990 | 6.360 | 6.850 | 386,312 | +0.35(+5.38%) |