Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.420 | 9.649 | 9.187 | 9.277 | 0 | -0.10(-1.05%) |
Jan 29, 2009 | 10.04 | 10.04 | 9.326 | 9.376 | 407,257 | -0.69(-6.82%) |
Jan 28, 2009 | 9.743 | 10.10 | 9.564 | 10.06 | 383,683 | +0.55(+5.80%) |
Jan 27, 2009 | 9.367 | 9.595 | 9.205 | 9.510 | 335,793 | +0.15(+1.63%) |
Jan 26, 2009 | 9.358 | 9.757 | 9.168 | 9.358 | 246,917 | +0.04(+0.43%) |
Jan 23, 2009 | 8.770 | 9.393 | 8.770 | 9.317 | 461,221 | +0.16(+1.76%) |
Jan 22, 2009 | 8.950 | 9.506 | 8.631 | 9.156 | 908,592 | +0.01(+0.10%) |
Jan 21, 2009 | 8.506 | 9.167 | 8.367 | 9.147 | 821,591 | +0.75(+8.97%) |
Jan 20, 2009 | 8.829 | 8.900 | 8.335 | 8.394 | 747,428 | -0.46(-5.22%) |
Jan 16, 2009 | 8.443 | 8.869 | 8.286 | 8.855 | 0 | +0.53(+6.41%) |
Jan 15, 2009 | 8.044 | 8.452 | 7.591 | 8.322 | 775,813 | +0.29(+3.63%) |
Jan 14, 2009 | 7.954 | 8.196 | 7.887 | 8.030 | 709,917 | -0.15(-1.81%) |
Jan 13, 2009 | 7.896 | 8.205 | 7.802 | 8.178 | 630,384 | +0.35(+4.53%) |
Jan 12, 2009 | 8.116 | 8.147 | 7.645 | 7.824 | 512,253 | -0.29(-3.59%) |
Jan 09, 2009 | 8.403 | 8.425 | 8.075 | 8.116 | 664,206 | -0.33(-3.88%) |
Jan 08, 2009 | 8.600 | 8.636 | 8.273 | 8.443 | 545,362 | -0.20(-2.33%) |
Jan 07, 2009 | 8.703 | 8.985 | 8.483 | 8.645 | 373,448 | -0.26(-2.92%) |
Jan 06, 2009 | 8.802 | 9.071 | 8.802 | 8.905 | 525,829 | +0.17(+1.95%) |
Jan 05, 2009 | 8.891 | 9.021 | 8.631 | 8.734 | 504,307 | -0.11(-1.27%) |
Jan 02, 2009 | 9.147 | 9.169 | 8.775 | 8.846 | 0 | -0.25(-2.71%) |
Jan 01, 2009 | 8.716 | 9.255 | 8.672 | 9.093 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.716 | 9.255 | 8.672 | 9.093 | 316,343 | +0.38(+4.32%) |
Dec 30, 2008 | 8.201 | 8.739 | 8.201 | 8.716 | 346,328 | +0.50(+6.11%) |
Dec 29, 2008 | 8.461 | 8.568 | 8.066 | 8.214 | 325,665 | -0.35(-4.13%) |
Dec 26, 2008 | 8.533 | 8.640 | 8.371 | 8.568 | 0 | +0.10(+1.16%) |
Dec 24, 2008 | 8.152 | 8.524 | 8.152 | 8.470 | 98,158 | +0.19(+2.33%) |
Dec 23, 2008 | 8.308 | 8.492 | 8.214 | 8.277 | 245,295 | -0.06(-0.75%) |
Dec 22, 2008 | 8.438 | 8.577 | 7.824 | 8.340 | 272,041 | -0.19(-2.21%) |
Dec 19, 2008 | 8.340 | 8.707 | 8.282 | 8.528 | 670,685 | +0.30(+3.71%) |
Dec 18, 2008 | 8.743 | 8.806 | 8.120 | 8.223 | 406,746 | -0.34(-3.93%) |
Dec 17, 2008 | 8.403 | 8.990 | 8.232 | 8.560 | 426,779 | -0.04(-0.52%) |
Dec 16, 2008 | 8.004 | 8.622 | 7.914 | 8.604 | 485,238 | +0.79(+10.16%) |
Dec 15, 2008 | 8.134 | 8.134 | 7.492 | 7.811 | 463,739 | -0.24(-2.95%) |
Dec 12, 2008 | 7.223 | 8.048 | 7.111 | 8.048 | 0 | +0.61(+8.13%) |
Dec 11, 2008 | 8.331 | 8.385 | 7.300 | 7.443 | 465,746 | -0.90(-10.75%) |
Dec 10, 2008 | 8.066 | 8.506 | 8.057 | 8.340 | 476,569 | +0.33(+4.14%) |
Dec 09, 2008 | 8.008 | 8.474 | 7.860 | 8.008 | 749,409 | -0.06(-0.78%) |
Dec 08, 2008 | 7.950 | 8.156 | 7.851 | 8.071 | 1,090,394 | +0.24(+3.03%) |
Dec 05, 2008 | 7.524 | 7.847 | 7.430 | 7.833 | 0 | +0.12(+1.51%) |
Dec 04, 2008 | 7.986 | 8.443 | 7.542 | 7.717 | 349,134 | -0.43(-5.28%) |
Dec 03, 2008 | 7.676 | 8.228 | 7.385 | 8.147 | 431,264 | +0.35(+4.55%) |
Dec 02, 2008 | 7.501 | 7.855 | 7.344 | 7.793 | 1,018,080 | +0.51(+7.02%) |
Dec 01, 2008 | 8.497 | 8.497 | 7.179 | 7.282 | 466,156 | -1.45(-16.63%) |
Nov 28, 2008 | 8.878 | 8.878 | 8.483 | 8.734 | 144,626 | -0.13(-1.42%) |
Nov 26, 2008 | 8.246 | 8.869 | 8.008 | 8.860 | 447,197 | +0.55(+6.64%) |
Nov 25, 2008 | 8.044 | 8.344 | 7.694 | 8.308 | 507,927 | +0.32(+4.04%) |
Nov 24, 2008 | 7.524 | 8.030 | 7.057 | 7.986 | 457,563 | +0.72(+9.94%) |
Nov 21, 2008 | 6.972 | 7.268 | 6.591 | 7.264 | 1,005,392 | +0.53(+7.86%) |
Nov 20, 2008 | 6.703 | 7.757 | 6.591 | 6.735 | 947,755 | -0.06(-0.86%) |
Nov 19, 2008 | 7.842 | 7.842 | 6.788 | 6.793 | 590,070 | -1.09(-13.82%) |
Nov 18, 2008 | 8.299 | 8.385 | 7.439 | 7.882 | 572,533 | -0.46(-5.48%) |
Nov 17, 2008 | 8.470 | 8.811 | 8.317 | 8.340 | 420,057 | -0.20(-2.31%) |
Nov 14, 2008 | 9.411 | 9.411 | 8.474 | 8.537 | 0 | -0.91(-9.63%) |
Nov 13, 2008 | 8.734 | 9.461 | 8.264 | 9.447 | 664,275 | +0.84(+9.80%) |
Nov 12, 2008 | 8.784 | 9.295 | 8.564 | 8.604 | 329,436 | -0.38(-4.24%) |
Nov 11, 2008 | 8.802 | 9.528 | 8.546 | 8.985 | 363,504 | -0.01(-0.10%) |
Nov 10, 2008 | 9.927 | 9.927 | 8.900 | 8.994 | 353,851 | -0.75(-7.73%) |
Nov 07, 2008 | 9.362 | 9.797 | 9.308 | 9.748 | 445,707 | +0.29(+3.03%) |
Nov 06, 2008 | 9.739 | 9.900 | 9.407 | 9.461 | 545,471 | -0.29(-2.94%) |
Nov 05, 2008 | 10.39 | 10.43 | 9.716 | 9.748 | 710,335 | -0.72(-6.90%) |
Nov 04, 2008 | 11.07 | 11.16 | 10.16 | 10.47 | 584,126 | -0.45(-4.11%) |