Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.554 | 7.650 | 7.249 | 7.268 | 0 | -0.23(-3.06%) |
Jan 29, 2009 | 7.860 | 7.936 | 7.459 | 7.497 | 795,148 | -0.44(-5.54%) |
Jan 28, 2009 | 8.547 | 8.748 | 7.841 | 7.936 | 966,891 | -0.43(-5.14%) |
Jan 27, 2009 | 8.404 | 8.748 | 8.318 | 8.366 | 530,331 | -0.04(-0.45%) |
Jan 26, 2009 | 8.337 | 8.815 | 8.213 | 8.404 | 495,322 | +0.07(+0.80%) |
Jan 23, 2009 | 8.251 | 8.586 | 8.194 | 8.337 | 545,179 | -0.11(-1.36%) |
Jan 22, 2009 | 8.299 | 8.672 | 8.108 | 8.452 | 480,854 | -0.10(-1.12%) |
Jan 21, 2009 | 8.337 | 8.605 | 8.194 | 8.547 | 928,976 | +0.51(+6.29%) |
Jan 20, 2009 | 8.586 | 8.586 | 8.013 | 8.041 | 530,890 | -0.60(-6.96%) |
Jan 16, 2009 | 8.757 | 8.977 | 8.356 | 8.643 | 509,522 | -0.02(-0.22%) |
Jan 15, 2009 | 8.442 | 8.750 | 8.099 | 8.662 | 579,092 | +0.24(+2.83%) |
Jan 14, 2009 | 8.500 | 8.824 | 8.290 | 8.423 | 683,049 | -0.43(-4.85%) |
Jan 13, 2009 | 8.872 | 9.082 | 8.700 | 8.853 | 343,545 | +0.02(+0.22%) |
Jan 12, 2009 | 8.815 | 9.139 | 8.786 | 8.834 | 455,028 | -0.17(-1.91%) |
Jan 09, 2009 | 9.531 | 9.531 | 8.958 | 9.006 | 647,491 | -0.55(-5.79%) |
Jan 08, 2009 | 9.512 | 9.579 | 9.254 | 9.560 | 338,405 | +0.04(+0.40%) |
Jan 07, 2009 | 9.436 | 9.846 | 9.359 | 9.521 | 694,898 | -0.16(-1.68%) |
Jan 06, 2009 | 9.541 | 9.818 | 8.586 | 9.684 | 619,805 | +0.39(+4.21%) |
Jan 05, 2009 | 9.245 | 9.369 | 9.025 | 9.292 | 477,148 | +0.01(+0.10%) |
Jan 02, 2009 | 8.910 | 9.340 | 8.798 | 9.283 | 0 | +0.41(+4.63%) |
Jan 01, 2009 | 8.576 | 8.987 | 8.423 | 8.872 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.576 | 8.987 | 8.423 | 8.872 | 511,959 | +0.32(+3.80%) |
Dec 30, 2008 | 8.280 | 8.547 | 8.146 | 8.547 | 503,450 | +0.38(+4.68%) |
Dec 29, 2008 | 8.395 | 8.395 | 8.099 | 8.165 | 358,050 | -0.22(-2.62%) |
Dec 26, 2008 | 8.127 | 8.423 | 8.041 | 8.385 | 0 | +0.26(+3.17%) |
Dec 24, 2008 | 8.175 | 8.232 | 8.113 | 8.127 | 216,424 | +0.01(+0.12%) |
Dec 23, 2008 | 8.165 | 8.328 | 8.041 | 8.118 | 495,810 | +0.01(+0.12%) |
Dec 22, 2008 | 8.051 | 8.184 | 7.879 | 8.108 | 622,227 | +0.01(+0.12%) |
Dec 19, 2008 | 8.395 | 8.586 | 8.041 | 8.099 | 1,198,330 | -0.18(-2.19%) |
Dec 18, 2008 | 9.235 | 9.235 | 8.041 | 8.280 | 1,309,743 | -1.25(-13.13%) |
Dec 17, 2008 | 9.139 | 9.607 | 8.863 | 9.531 | 636,113 | +0.09(+0.91%) |
Dec 16, 2008 | 8.910 | 9.474 | 8.824 | 9.445 | 740,252 | +0.67(+7.62%) |
Dec 15, 2008 | 9.264 | 9.455 | 8.595 | 8.777 | 524,251 | -0.49(-5.26%) |
Dec 12, 2008 | 8.796 | 9.311 | 8.710 | 9.264 | 0 | +0.23(+2.54%) |
Dec 11, 2008 | 9.235 | 9.550 | 8.929 | 9.034 | 434,722 | -0.40(-4.25%) |
Dec 10, 2008 | 9.225 | 9.512 | 9.130 | 9.436 | 446,295 | +0.33(+3.67%) |
Dec 09, 2008 | 9.455 | 9.674 | 9.006 | 9.101 | 671,674 | -0.44(-4.60%) |
Dec 08, 2008 | 9.703 | 9.808 | 9.378 | 9.541 | 802,615 | +0.02(+0.20%) |
Dec 05, 2008 | 8.843 | 9.569 | 8.595 | 9.521 | 0 | +0.57(+6.40%) |
Dec 04, 2008 | 8.929 | 9.292 | 8.710 | 8.948 | 744,191 | -0.16(-1.78%) |
Dec 03, 2008 | 8.929 | 9.245 | 8.700 | 9.111 | 887,419 | +0.04(+0.42%) |
Dec 02, 2008 | 8.681 | 9.073 | 8.566 | 9.073 | 569,215 | +0.56(+6.62%) |
Dec 01, 2008 | 9.445 | 9.445 | 8.461 | 8.509 | 502,510 | -1.11(-11.52%) |
Nov 28, 2008 | 9.340 | 9.617 | 9.254 | 9.617 | 248,716 | +0.24(+2.55%) |
Nov 26, 2008 | 8.700 | 9.464 | 8.557 | 9.378 | 653,233 | +0.42(+4.69%) |
Nov 25, 2008 | 8.948 | 9.139 | 8.452 | 8.958 | 738,286 | +0.09(+0.97%) |
Nov 24, 2008 | 8.414 | 9.139 | 8.184 | 8.872 | 593,435 | +0.47(+5.57%) |
Nov 21, 2008 | 7.411 | 8.423 | 7.210 | 8.404 | 866,917 | +0.86(+11.39%) |
Nov 20, 2008 | 8.194 | 8.576 | 7.516 | 7.545 | 612,603 | -0.65(-7.93%) |
Nov 19, 2008 | 9.101 | 9.225 | 8.194 | 8.194 | 599,066 | -0.91(-9.97%) |
Nov 18, 2008 | 9.216 | 9.407 | 8.662 | 9.101 | 582,459 | -0.06(-0.63%) |
Nov 17, 2008 | 9.550 | 9.674 | 9.120 | 9.159 | 483,858 | -0.49(-5.05%) |
Nov 14, 2008 | 10.03 | 10.03 | 9.331 | 9.646 | 0 | -0.11(-1.08%) |
Nov 13, 2008 | 8.843 | 9.798 | 8.652 | 9.751 | 929,477 | +0.99(+11.34%) |
Nov 12, 2008 | 9.321 | 9.436 | 8.729 | 8.757 | 543,389 | -0.71(-7.47%) |
Nov 11, 2008 | 9.550 | 9.875 | 9.407 | 9.464 | 718,430 | -0.10(-1.00%) |
Nov 10, 2008 | 9.865 | 10.04 | 9.464 | 9.560 | 457,507 | -0.27(-2.72%) |
Nov 07, 2008 | 9.646 | 9.827 | 9.416 | 9.827 | 428,019 | +0.32(+3.31%) |
Nov 06, 2008 | 9.598 | 9.779 | 9.321 | 9.512 | 588,802 | -0.15(-1.58%) |
Nov 05, 2008 | 9.751 | 10.02 | 9.607 | 9.665 | 436,849 | -0.20(-2.03%) |
Nov 04, 2008 | 9.789 | 9.932 | 9.502 | 9.865 | 295,350 | +0.24(+2.48%) |