Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.889 | 9.026 | 8.659 | 8.814 | 156,260 | -0.05(-0.58%) |
Jan 29, 2009 | 9.162 | 9.162 | 8.814 | 8.866 | 237,268 | -0.43(-4.66%) |
Jan 28, 2009 | 9.228 | 9.487 | 9.101 | 9.299 | 239,877 | +0.24(+2.70%) |
Jan 27, 2009 | 8.696 | 9.087 | 8.475 | 9.054 | 164,365 | +0.41(+4.79%) |
Jan 26, 2009 | 8.724 | 8.964 | 8.400 | 8.640 | 255,095 | -0.08(-0.97%) |
Jan 23, 2009 | 8.494 | 8.765 | 8.433 | 8.724 | 198,243 | +0.03(+0.38%) |
Jan 22, 2009 | 8.823 | 9.059 | 8.489 | 8.691 | 255,329 | -0.37(-4.05%) |
Jan 21, 2009 | 8.828 | 9.082 | 8.654 | 9.059 | 433,399 | +0.32(+3.72%) |
Jan 20, 2009 | 9.021 | 9.284 | 8.715 | 8.734 | 424,208 | -0.49(-5.31%) |
Jan 16, 2009 | 9.082 | 9.308 | 8.748 | 9.223 | 459,136 | +0.14(+1.55%) |
Jan 15, 2009 | 8.842 | 9.266 | 8.593 | 9.082 | 333,818 | +0.24(+2.71%) |
Jan 14, 2009 | 8.936 | 9.115 | 8.800 | 8.842 | 362,232 | -0.40(-4.33%) |
Jan 13, 2009 | 8.790 | 9.317 | 8.644 | 9.242 | 359,532 | +0.51(+5.88%) |
Jan 12, 2009 | 8.767 | 9.317 | 8.659 | 8.729 | 769,984 | -0.64(-6.78%) |
Jan 09, 2009 | 9.614 | 9.774 | 9.181 | 9.364 | 427,972 | -0.28(-2.88%) |
Jan 08, 2009 | 9.830 | 9.854 | 9.468 | 9.642 | 602,501 | -0.15(-1.49%) |
Jan 07, 2009 | 9.741 | 9.981 | 9.699 | 9.788 | 950,943 | -0.42(-4.10%) |
Jan 06, 2009 | 10.27 | 10.34 | 9.929 | 10.21 | 885,389 | +0.08(+0.79%) |
Jan 05, 2009 | 9.576 | 10.25 | 9.402 | 10.13 | 553,353 | +0.57(+6.01%) |
Jan 02, 2009 | 9.600 | 9.802 | 9.294 | 9.553 | 778,670 | -0.11(-1.12%) |
Dec 31, 2008 | 9.863 | 10.17 | 9.491 | 9.661 | 4,423,545 | -0.20(-2.00%) |
Dec 30, 2008 | 9.746 | 9.858 | 9.430 | 9.858 | 699,043 | +0.18(+1.90%) |
Dec 29, 2008 | 9.322 | 9.675 | 9.322 | 9.675 | 532,829 | +0.40(+4.31%) |
Dec 26, 2008 | 9.369 | 9.459 | 9.195 | 9.275 | 312,036 | +0.00(+0.00%) |
Dec 24, 2008 | 9.219 | 9.854 | 9.171 | 9.275 | 834,833 | +0.48(+5.51%) |
Dec 23, 2008 | 8.969 | 9.059 | 8.654 | 8.790 | 160,950 | -0.09(-1.06%) |
Dec 22, 2008 | 8.997 | 9.049 | 8.522 | 8.884 | 303,661 | -0.12(-1.31%) |
Dec 19, 2008 | 8.946 | 9.176 | 8.706 | 9.002 | 452,841 | +0.25(+2.90%) |
Dec 18, 2008 | 8.941 | 9.129 | 8.579 | 8.748 | 311,890 | -0.16(-1.85%) |
Dec 17, 2008 | 8.941 | 9.054 | 8.324 | 8.913 | 366,223 | -0.14(-1.56%) |
Dec 16, 2008 | 8.362 | 9.063 | 8.117 | 9.054 | 363,996 | +0.85(+10.38%) |
Dec 15, 2008 | 8.371 | 8.546 | 8.094 | 8.202 | 230,689 | -0.14(-1.69%) |
Dec 12, 2008 | 7.760 | 8.376 | 7.684 | 8.343 | 471,189 | +0.45(+5.72%) |
Dec 11, 2008 | 8.282 | 8.466 | 7.877 | 7.892 | 472,411 | -0.48(-5.68%) |
Dec 10, 2008 | 8.706 | 8.983 | 8.122 | 8.367 | 375,272 | -0.27(-3.16%) |
Dec 09, 2008 | 8.795 | 8.960 | 8.480 | 8.640 | 601,135 | -0.28(-3.11%) |
Dec 08, 2008 | 8.743 | 9.284 | 8.663 | 8.917 | 420,797 | +0.26(+3.05%) |
Dec 05, 2008 | 8.301 | 8.659 | 8.042 | 8.654 | 535,736 | +0.30(+3.55%) |
Dec 04, 2008 | 7.863 | 8.611 | 7.652 | 8.357 | 511,136 | +0.48(+6.16%) |
Dec 03, 2008 | 7.557 | 7.976 | 7.134 | 7.873 | 447,299 | +0.36(+4.82%) |
Dec 02, 2008 | 6.875 | 7.515 | 6.353 | 7.510 | 1,226,934 | +0.82(+12.24%) |
Dec 01, 2008 | 7.473 | 7.990 | 6.673 | 6.692 | 643,479 | -0.93(-12.22%) |
Nov 28, 2008 | 7.162 | 7.661 | 7.012 | 7.623 | 158,341 | +0.43(+5.95%) |
Nov 26, 2008 | 6.541 | 7.237 | 6.541 | 7.195 | 682,838 | +0.48(+7.22%) |
Nov 25, 2008 | 7.054 | 7.336 | 6.659 | 6.710 | 959,753 | -0.50(-6.98%) |
Nov 24, 2008 | 6.282 | 7.219 | 6.282 | 7.214 | 498,010 | +0.97(+15.61%) |
Nov 21, 2008 | 6.221 | 6.423 | 5.887 | 6.240 | 689,759 | +0.08(+1.22%) |
Nov 20, 2008 | 6.550 | 6.913 | 6.141 | 6.165 | 303,211 | -0.45(-6.83%) |
Nov 19, 2008 | 7.209 | 7.355 | 6.602 | 6.616 | 382,346 | -0.68(-9.35%) |
Nov 18, 2008 | 7.124 | 7.355 | 6.884 | 7.299 | 287,606 | +0.24(+3.33%) |
Nov 17, 2008 | 7.440 | 7.440 | 7.063 | 7.063 | 262,930 | -0.45(-6.01%) |
Nov 14, 2008 | 8.004 | 8.376 | 7.440 | 7.515 | 264,919 | -0.67(-8.17%) |
Nov 13, 2008 | 7.426 | 8.282 | 7.063 | 8.183 | 236,798 | +0.82(+11.19%) |
Nov 12, 2008 | 7.284 | 7.906 | 7.124 | 7.360 | 197,540 | -0.08(-1.14%) |
Nov 11, 2008 | 7.294 | 7.708 | 7.176 | 7.444 | 270,126 | +0.05(+0.70%) |
Nov 10, 2008 | 7.760 | 8.226 | 7.294 | 7.393 | 284,772 | -0.23(-2.96%) |
Nov 07, 2008 | 7.572 | 8.371 | 7.374 | 7.619 | 255,203 | +0.48(+6.79%) |
Nov 06, 2008 | 7.092 | 7.496 | 7.059 | 7.134 | 277,079 | -0.08(-1.04%) |
Nov 05, 2008 | 7.590 | 7.750 | 7.174 | 7.209 | 250,909 | -0.55(-7.10%) |
Nov 04, 2008 | 8.164 | 8.235 | 7.534 | 7.760 | 215,416 | -0.30(-3.74%) |