Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.580 | 7.670 | 7.040 | 7.150 | 255,635 | -0.35(-4.67%) |
Jan 29, 2009 | 8.060 | 8.060 | 7.330 | 7.500 | 258,974 | -0.66(-8.09%) |
Jan 28, 2009 | 7.590 | 8.200 | 7.400 | 8.160 | 160,349 | +0.75(+10.12%) |
Jan 27, 2009 | 7.210 | 7.720 | 7.210 | 7.410 | 126,294 | -0.05(-0.67%) |
Jan 26, 2009 | 7.580 | 7.860 | 7.250 | 7.460 | 215,445 | -0.13(-1.71%) |
Jan 23, 2009 | 7.330 | 7.670 | 7.320 | 7.590 | 144,646 | +0.05(+0.66%) |
Jan 22, 2009 | 7.610 | 7.880 | 7.430 | 7.540 | 270,550 | -0.28(-3.58%) |
Jan 21, 2009 | 7.410 | 7.830 | 7.190 | 7.820 | 211,483 | +0.50(+6.83%) |
Jan 20, 2009 | 8.220 | 8.300 | 7.250 | 7.320 | 443,944 | -1.06(-12.65%) |
Jan 16, 2009 | 8.200 | 8.480 | 7.910 | 8.380 | 199,966 | +0.27(+3.33%) |
Jan 15, 2009 | 7.830 | 8.200 | 7.350 | 8.110 | 254,563 | +0.34(+4.38%) |
Jan 14, 2009 | 8.230 | 8.420 | 7.600 | 7.770 | 435,837 | -0.59(-7.06%) |
Jan 13, 2009 | 8.690 | 8.870 | 8.250 | 8.360 | 284,756 | -0.32(-3.69%) |
Jan 12, 2009 | 9.010 | 9.306 | 8.560 | 8.680 | 285,217 | -0.32(-3.56%) |
Jan 09, 2009 | 9.110 | 9.370 | 8.970 | 9.000 | 312,524 | -0.18(-1.96%) |
Jan 08, 2009 | 8.880 | 9.240 | 8.250 | 9.180 | 380,064 | +0.19(+2.11%) |
Jan 07, 2009 | 8.040 | 9.350 | 8.040 | 8.990 | 532,805 | +0.78(+9.50%) |
Jan 06, 2009 | 8.150 | 8.380 | 7.930 | 8.210 | 256,665 | +0.15(+1.86%) |
Jan 05, 2009 | 7.700 | 8.150 | 7.660 | 8.060 | 263,752 | +0.36(+4.68%) |
Jan 02, 2009 | 7.470 | 7.760 | 7.340 | 7.700 | 365,893 | +0.25(+3.36%) |
Dec 31, 2008 | 7.490 | 7.620 | 7.200 | 7.450 | 321,258 | -0.07(-0.93%) |
Dec 30, 2008 | 7.260 | 7.530 | 7.260 | 7.520 | 207,596 | +0.38(+5.32%) |
Dec 29, 2008 | 7.650 | 7.970 | 6.930 | 7.140 | 171,106 | -0.58(-7.51%) |
Dec 26, 2008 | 7.760 | 7.940 | 7.490 | 7.720 | 113,482 | -0.01(-0.13%) |
Dec 24, 2008 | 7.560 | 7.820 | 7.440 | 7.730 | 84,932 | +0.15(+1.98%) |
Dec 23, 2008 | 8.020 | 8.050 | 7.460 | 7.580 | 207,596 | -0.32(-4.05%) |
Dec 22, 2008 | 8.350 | 8.580 | 7.660 | 7.900 | 244,787 | -0.40(-4.82%) |
Dec 19, 2008 | 9.030 | 9.360 | 8.230 | 8.300 | 572,480 | -0.49(-5.57%) |
Dec 18, 2008 | 8.550 | 9.100 | 8.500 | 8.790 | 341,755 | +0.20(+2.33%) |
Dec 17, 2008 | 8.200 | 8.680 | 8.090 | 8.590 | 454,563 | +0.27(+3.25%) |
Dec 16, 2008 | 8.180 | 8.600 | 7.900 | 8.320 | 424,252 | +0.33(+4.13%) |
Dec 15, 2008 | 8.480 | 8.850 | 7.850 | 7.990 | 328,851 | -0.39(-4.65%) |
Dec 12, 2008 | 8.170 | 8.730 | 7.992 | 8.380 | 324,858 | -0.02(-0.24%) |
Dec 11, 2008 | 8.960 | 9.130 | 8.200 | 8.400 | 243,110 | -0.75(-8.20%) |
Dec 10, 2008 | 8.980 | 9.510 | 8.580 | 9.150 | 270,563 | +0.26(+2.92%) |
Dec 09, 2008 | 9.460 | 9.610 | 8.850 | 8.890 | 306,993 | -0.71(-7.40%) |
Dec 08, 2008 | 9.340 | 9.890 | 8.960 | 9.600 | 370,210 | +0.53(+5.84%) |
Dec 05, 2008 | 8.210 | 9.120 | 7.700 | 9.070 | 310,686 | +0.79(+9.54%) |
Dec 04, 2008 | 8.260 | 8.930 | 7.650 | 8.280 | 489,012 | -0.11(-1.31%) |
Dec 03, 2008 | 7.830 | 8.490 | 7.300 | 8.390 | 423,074 | +0.83(+10.98%) |
Dec 02, 2008 | 7.490 | 7.570 | 7.050 | 7.560 | 335,026 | +0.29(+3.99%) |
Dec 01, 2008 | 8.350 | 8.560 | 7.270 | 7.270 | 334,630 | -1.37(-15.86%) |
Nov 28, 2008 | 8.210 | 8.660 | 8.103 | 8.640 | 120,172 | +0.26(+3.10%) |
Nov 26, 2008 | 7.500 | 8.450 | 7.050 | 8.380 | 342,792 | +0.66(+8.55%) |
Nov 25, 2008 | 7.400 | 7.780 | 6.980 | 7.720 | 295,594 | +0.49(+6.78%) |
Nov 24, 2008 | 7.320 | 7.390 | 6.850 | 7.230 | 423,061 | +0.01(+0.14%) |
Nov 21, 2008 | 5.790 | 7.300 | 4.800 | 7.220 | 1,267,448 | +1.10(+17.97%) |
Nov 20, 2008 | 6.130 | 7.130 | 5.790 | 6.120 | 454,928 | -0.01(-0.16%) |
Nov 19, 2008 | 7.020 | 7.150 | 6.110 | 6.130 | 398,088 | -1.02(-14.27%) |
Nov 18, 2008 | 6.940 | 7.430 | 6.710 | 7.150 | 428,406 | +0.25(+3.62%) |
Nov 17, 2008 | 7.020 | 7.630 | 6.850 | 6.900 | 198,570 | -0.19(-2.68%) |
Nov 14, 2008 | 7.880 | 8.490 | 7.040 | 7.090 | 331,294 | -0.99(-12.25%) |
Nov 13, 2008 | 7.480 | 8.210 | 6.700 | 8.080 | 315,756 | +0.63(+8.46%) |
Nov 12, 2008 | 7.750 | 7.850 | 7.110 | 7.450 | 462,983 | -0.43(-5.46%) |
Nov 11, 2008 | 7.810 | 8.260 | 7.280 | 7.880 | 307,142 | +0.09(+1.16%) |
Nov 10, 2008 | 8.830 | 8.950 | 7.680 | 7.790 | 555,951 | -0.83(-9.63%) |
Nov 07, 2008 | 8.070 | 8.670 | 7.760 | 8.620 | 335,945 | +0.62(+7.75%) |
Nov 06, 2008 | 8.460 | 8.690 | 7.730 | 8.000 | 686,678 | -0.59(-6.87%) |
Nov 05, 2008 | 9.190 | 9.190 | 8.590 | 8.590 | 425,427 | -0.76(-8.13%) |
Nov 04, 2008 | 9.870 | 10.12 | 9.150 | 9.350 | 322,374 | -0.37(-3.81%) |