Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.101 | 8.237 | 7.974 | 8.182 | 0 | +0.12(+1.46%) |
Jan 29, 2009 | 8.137 | 8.137 | 7.984 | 8.065 | 238,823 | -0.18(-2.19%) |
Jan 28, 2009 | 8.110 | 8.255 | 7.993 | 8.246 | 217,054 | +0.16(+2.01%) |
Jan 27, 2009 | 7.929 | 8.119 | 7.929 | 8.083 | 118,349 | +0.24(+3.11%) |
Jan 26, 2009 | 8.119 | 8.119 | 7.776 | 7.839 | 106,235 | -0.14(-1.70%) |
Jan 23, 2009 | 8.137 | 8.472 | 7.577 | 7.974 | 135,478 | +0.24(+3.04%) |
Jan 22, 2009 | 8.038 | 8.191 | 7.607 | 7.739 | 264,391 | -0.62(-7.46%) |
Jan 21, 2009 | 8.571 | 8.644 | 8.137 | 8.363 | 238,157 | +0.06(+0.76%) |
Jan 20, 2009 | 9.041 | 9.041 | 8.237 | 8.300 | 180,824 | -0.53(-6.04%) |
Jan 16, 2009 | 8.689 | 8.833 | 8.580 | 8.833 | 136,094 | +0.02(+0.21%) |
Jan 15, 2009 | 8.562 | 8.824 | 8.255 | 8.815 | 195,492 | -0.17(-1.91%) |
Jan 14, 2009 | 8.752 | 9.005 | 8.644 | 8.987 | 167,598 | +0.31(+3.54%) |
Jan 13, 2009 | 8.698 | 8.897 | 8.544 | 8.680 | 361,974 | -0.10(-1.13%) |
Jan 12, 2009 | 8.806 | 8.851 | 8.644 | 8.779 | 112,803 | +0.07(+0.83%) |
Jan 09, 2009 | 8.327 | 8.960 | 8.327 | 8.707 | 131,073 | +0.05(+0.52%) |
Jan 08, 2009 | 8.589 | 8.824 | 8.390 | 8.662 | 307,565 | +0.06(+0.74%) |
Jan 07, 2009 | 8.897 | 8.897 | 8.499 | 8.598 | 386,103 | -0.67(-7.22%) |
Jan 06, 2009 | 8.969 | 9.349 | 8.969 | 9.267 | 221,883 | +0.38(+4.27%) |
Jan 05, 2009 | 9.068 | 9.304 | 8.842 | 8.888 | 250,122 | -0.34(-3.72%) |
Jan 02, 2009 | 8.770 | 9.231 | 8.689 | 9.231 | 0 | +0.37(+4.18%) |
Jan 01, 2009 | 8.553 | 8.919 | 8.553 | 8.861 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.553 | 8.919 | 8.553 | 8.861 | 100,027 | -0.01(-0.10%) |
Dec 30, 2008 | 8.616 | 8.924 | 8.607 | 8.870 | 102,019 | +0.17(+1.98%) |
Dec 29, 2008 | 8.589 | 8.770 | 8.454 | 8.698 | 179,506 | +0.05(+0.63%) |
Dec 26, 2008 | 8.779 | 8.779 | 8.481 | 8.644 | 81,633 | -0.11(-1.24%) |
Dec 24, 2008 | 8.924 | 8.924 | 8.607 | 8.752 | 72,231 | -0.07(-0.82%) |
Dec 23, 2008 | 8.933 | 8.996 | 8.725 | 8.824 | 157,083 | +0.07(+0.83%) |
Dec 22, 2008 | 9.014 | 9.159 | 8.616 | 8.752 | 213,492 | -0.54(-5.84%) |
Dec 19, 2008 | 8.861 | 9.322 | 8.861 | 9.294 | 323,067 | +0.58(+6.64%) |
Dec 18, 2008 | 8.833 | 9.132 | 8.562 | 8.716 | 281,447 | +0.09(+1.05%) |
Dec 17, 2008 | 8.752 | 8.942 | 8.544 | 8.625 | 342,938 | -0.20(-2.25%) |
Dec 16, 2008 | 8.716 | 9.186 | 8.517 | 8.824 | 440,942 | +0.34(+4.05%) |
Dec 15, 2008 | 8.101 | 8.625 | 8.101 | 8.481 | 135,278 | -0.18(-2.09%) |
Dec 12, 2008 | 8.029 | 8.779 | 8.029 | 8.662 | 112,603 | +0.16(+1.91%) |
Dec 11, 2008 | 8.662 | 8.815 | 8.436 | 8.499 | 160,324 | -0.41(-4.57%) |
Dec 10, 2008 | 8.879 | 9.105 | 8.824 | 8.906 | 101,201 | -0.06(-0.71%) |
Dec 09, 2008 | 8.725 | 9.105 | 8.653 | 8.969 | 328,406 | +0.21(+2.37%) |
Dec 08, 2008 | 8.625 | 9.032 | 8.625 | 8.761 | 374,709 | +0.04(+0.41%) |
Dec 05, 2008 | 8.318 | 8.906 | 8.318 | 8.725 | 163,077 | +0.28(+3.32%) |
Dec 04, 2008 | 8.336 | 8.625 | 8.146 | 8.445 | 138,826 | +0.23(+2.75%) |
Dec 03, 2008 | 8.399 | 8.653 | 8.137 | 8.219 | 376,614 | -0.05(-0.66%) |
Dec 02, 2008 | 8.309 | 8.381 | 8.137 | 8.273 | 233,175 | +0.41(+5.17%) |
Dec 01, 2008 | 8.029 | 8.119 | 7.812 | 7.866 | 184,469 | -0.15(-1.92%) |
Nov 28, 2008 | 7.920 | 8.038 | 7.721 | 8.020 | 119,638 | -0.03(-0.34%) |
Nov 26, 2008 | 7.586 | 8.300 | 7.586 | 8.047 | 481,905 | +0.37(+4.83%) |
Nov 25, 2008 | 7.776 | 7.776 | 7.477 | 7.676 | 539,452 | +0.09(+1.19%) |
Nov 24, 2008 | 7.613 | 7.721 | 7.305 | 7.586 | 409,210 | +0.06(+0.84%) |
Nov 21, 2008 | 7.097 | 7.531 | 6.971 | 7.522 | 385,633 | +0.71(+10.49%) |
Nov 20, 2008 | 7.007 | 7.233 | 6.736 | 6.808 | 550,796 | -0.25(-3.59%) |
Nov 19, 2008 | 7.504 | 7.718 | 7.007 | 7.061 | 270,266 | -0.51(-6.69%) |
Nov 18, 2008 | 7.161 | 7.640 | 7.161 | 7.568 | 681,008 | +0.29(+3.98%) |
Nov 17, 2008 | 7.260 | 7.459 | 7.161 | 7.278 | 122,480 | -0.05(-0.62%) |
Nov 14, 2008 | 7.034 | 7.658 | 7.025 | 7.323 | 158,149 | -0.24(-3.11%) |
Nov 13, 2008 | 7.414 | 7.595 | 7.260 | 7.559 | 254,764 | +0.22(+2.96%) |
Nov 12, 2008 | 7.586 | 7.613 | 7.287 | 7.342 | 190,209 | -0.38(-4.92%) |
Nov 11, 2008 | 7.947 | 7.956 | 7.721 | 7.721 | 93,639 | -0.09(-1.16%) |
Nov 10, 2008 | 7.776 | 8.002 | 7.748 | 7.812 | 136,930 | +0.04(+0.47%) |
Nov 07, 2008 | 7.550 | 7.812 | 7.495 | 7.776 | 127,902 | +0.27(+3.61%) |
Nov 06, 2008 | 7.378 | 7.902 | 7.378 | 7.504 | 192,629 | -0.08(-1.07%) |
Nov 05, 2008 | 8.074 | 8.074 | 7.568 | 7.586 | 248,758 | -0.33(-4.11%) |
Nov 04, 2008 | 7.993 | 7.993 | 7.730 | 7.911 | 215,856 | +0.19(+2.46%) |