Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.635 | 8.887 | 8.214 | 8.308 | 0 | -0.42(-4.76%) |
Jan 29, 2009 | 9.384 | 9.384 | 8.654 | 8.723 | 435,438 | -0.75(-7.96%) |
Jan 28, 2009 | 8.830 | 9.617 | 8.830 | 9.478 | 305,606 | +0.67(+7.64%) |
Jan 27, 2009 | 8.717 | 9.000 | 8.698 | 8.805 | 291,479 | +0.19(+2.26%) |
Jan 26, 2009 | 8.371 | 8.981 | 8.277 | 8.610 | 340,510 | +0.23(+2.70%) |
Jan 23, 2009 | 7.981 | 8.642 | 7.648 | 8.384 | 368,344 | +0.18(+2.15%) |
Jan 22, 2009 | 8.503 | 8.595 | 7.962 | 8.208 | 476,976 | -0.47(-5.43%) |
Jan 21, 2009 | 8.315 | 8.698 | 7.887 | 8.679 | 656,396 | +0.53(+6.56%) |
Jan 20, 2009 | 8.981 | 9.050 | 8.107 | 8.145 | 610,193 | -0.89(-9.88%) |
Jan 16, 2009 | 8.969 | 9.170 | 8.572 | 9.038 | 499,954 | +0.19(+2.20%) |
Jan 15, 2009 | 9.069 | 9.428 | 8.289 | 8.843 | 681,123 | -0.45(-4.81%) |
Jan 14, 2009 | 9.227 | 9.434 | 8.931 | 9.289 | 703,534 | -0.12(-1.27%) |
Jan 13, 2009 | 9.107 | 9.642 | 9.019 | 9.409 | 530,391 | +0.21(+2.33%) |
Jan 12, 2009 | 9.698 | 9.698 | 9.113 | 9.195 | 460,078 | -0.57(-5.80%) |
Jan 09, 2009 | 10.53 | 10.58 | 9.730 | 9.761 | 478,281 | -0.82(-7.78%) |
Jan 08, 2009 | 10.26 | 10.61 | 10.11 | 10.59 | 457,890 | +0.32(+3.12%) |
Jan 07, 2009 | 10.65 | 10.65 | 10.09 | 10.26 | 483,574 | -0.58(-5.39%) |
Jan 06, 2009 | 10.31 | 10.87 | 10.31 | 10.85 | 735,282 | +0.62(+6.02%) |
Jan 05, 2009 | 10.23 | 10.53 | 10.03 | 10.23 | 485,331 | +0.02(+0.19%) |
Jan 02, 2009 | 9.981 | 10.33 | 9.692 | 10.21 | 0 | +0.25(+2.52%) |
Jan 01, 2009 | 9.528 | 10.27 | 9.528 | 9.962 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.528 | 10.27 | 9.528 | 9.962 | 989,437 | +0.47(+4.90%) |
Dec 30, 2008 | 9.151 | 9.661 | 9.057 | 9.497 | 459,962 | +0.50(+5.59%) |
Dec 29, 2008 | 9.365 | 9.516 | 8.793 | 8.994 | 405,314 | -0.37(-3.96%) |
Dec 26, 2008 | 9.157 | 9.453 | 9.088 | 9.365 | 411,167 | +0.25(+2.76%) |
Dec 24, 2008 | 9.271 | 9.365 | 9.069 | 9.113 | 218,442 | -0.14(-1.50%) |
Dec 23, 2008 | 9.535 | 9.774 | 9.120 | 9.252 | 553,711 | -0.15(-1.61%) |
Dec 22, 2008 | 9.761 | 9.774 | 8.937 | 9.403 | 446,302 | -0.38(-3.86%) |
Dec 19, 2008 | 9.824 | 10.32 | 9.497 | 9.780 | 1,133,088 | +0.06(+0.58%) |
Dec 18, 2008 | 9.868 | 10.07 | 9.390 | 9.723 | 477,720 | -0.13(-1.28%) |
Dec 17, 2008 | 9.315 | 10.04 | 9.220 | 9.849 | 458,647 | +0.38(+3.98%) |
Dec 16, 2008 | 8.906 | 9.516 | 8.780 | 9.472 | 652,112 | +0.79(+9.05%) |
Dec 15, 2008 | 9.315 | 9.409 | 8.528 | 8.686 | 510,122 | -0.57(-6.12%) |
Dec 12, 2008 | 8.673 | 9.447 | 8.510 | 9.252 | 461,512 | +0.30(+3.37%) |
Dec 11, 2008 | 9.447 | 9.774 | 8.761 | 8.950 | 486,489 | -0.62(-6.50%) |
Dec 10, 2008 | 9.359 | 9.799 | 9.277 | 9.573 | 402,161 | +0.28(+3.05%) |
Dec 09, 2008 | 9.302 | 10.06 | 9.063 | 9.289 | 731,116 | -0.17(-1.80%) |
Dec 08, 2008 | 9.113 | 9.705 | 9.113 | 9.459 | 703,904 | +0.42(+4.59%) |
Dec 05, 2008 | 7.912 | 9.151 | 7.830 | 9.044 | 839,199 | +1.19(+15.22%) |
Dec 04, 2008 | 7.925 | 8.572 | 7.591 | 7.849 | 487,455 | -0.22(-2.73%) |
Dec 03, 2008 | 7.447 | 8.132 | 7.233 | 8.069 | 602,566 | +0.52(+6.92%) |
Dec 02, 2008 | 7.258 | 7.925 | 7.227 | 7.547 | 694,770 | +0.21(+2.92%) |
Dec 01, 2008 | 8.120 | 8.120 | 7.327 | 7.333 | 849,658 | -1.06(-12.66%) |
Nov 28, 2008 | 7.843 | 8.396 | 7.617 | 8.396 | 344,396 | +0.45(+5.70%) |
Nov 26, 2008 | 7.120 | 7.950 | 7.032 | 7.944 | 421,627 | +0.67(+9.16%) |
Nov 25, 2008 | 7.201 | 7.302 | 6.843 | 7.277 | 711,460 | +0.18(+2.57%) |
Nov 24, 2008 | 6.157 | 7.157 | 6.094 | 7.094 | 1,125,383 | +1.00(+16.41%) |
Nov 21, 2008 | 6.591 | 6.591 | 5.717 | 6.094 | 1,113,456 | -0.31(-4.91%) |
Nov 20, 2008 | 6.547 | 6.912 | 6.359 | 6.409 | 1,443,634 | -0.23(-3.41%) |
Nov 19, 2008 | 7.321 | 7.327 | 6.604 | 6.635 | 806,611 | -0.73(-9.91%) |
Nov 18, 2008 | 7.333 | 7.516 | 7.006 | 7.365 | 874,048 | +0.04(+0.60%) |
Nov 17, 2008 | 7.510 | 7.629 | 7.214 | 7.321 | 1,139,436 | -0.24(-3.16%) |
Nov 14, 2008 | 7.950 | 8.195 | 7.547 | 7.560 | 1,031,083 | -0.52(-6.39%) |
Nov 13, 2008 | 8.617 | 8.711 | 7.315 | 8.076 | 2,209,938 | -0.66(-7.56%) |
Nov 12, 2008 | 9.730 | 9.774 | 8.371 | 8.736 | 845,710 | -1.22(-12.26%) |
Nov 11, 2008 | 10.03 | 10.48 | 9.812 | 9.956 | 474,073 | -0.25(-2.40%) |
Nov 10, 2008 | 11.08 | 11.08 | 9.981 | 10.20 | 190,155 | -0.50(-4.64%) |
Nov 07, 2008 | 10.45 | 10.91 | 10.31 | 10.70 | 256,406 | +0.36(+3.47%) |
Nov 06, 2008 | 10.62 | 10.81 | 10.30 | 10.34 | 284,129 | -0.35(-3.29%) |
Nov 05, 2008 | 11.29 | 11.63 | 10.65 | 10.69 | 350,451 | -0.81(-7.05%) |
Nov 04, 2008 | 11.38 | 11.80 | 11.11 | 11.50 | 469,010 | +0.12(+1.05%) |