Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.287 | 7.394 | 6.883 | 6.931 | 0 | -0.23(-3.23%) |
Jan 29, 2009 | 7.542 | 7.697 | 7.109 | 7.162 | 470,227 | -0.51(-6.66%) |
Jan 28, 2009 | 7.281 | 7.733 | 7.067 | 7.673 | 684,475 | +0.67(+9.58%) |
Jan 27, 2009 | 6.972 | 7.145 | 6.854 | 7.002 | 647,110 | +0.04(+0.51%) |
Jan 26, 2009 | 7.026 | 7.263 | 6.859 | 6.966 | 763,379 | -0.02(-0.34%) |
Jan 23, 2009 | 6.747 | 7.097 | 6.658 | 6.990 | 768,118 | +0.07(+0.94%) |
Jan 22, 2009 | 6.990 | 7.305 | 6.687 | 6.925 | 906,341 | -0.26(-3.64%) |
Jan 21, 2009 | 6.895 | 7.204 | 6.533 | 7.186 | 1,079,289 | +0.30(+4.31%) |
Jan 20, 2009 | 7.703 | 7.715 | 6.865 | 6.889 | 597,748 | -0.92(-11.79%) |
Jan 16, 2009 | 7.970 | 7.988 | 7.537 | 7.810 | 564,341 | +0.00(+0.00%) |
Jan 15, 2009 | 7.626 | 8.119 | 7.275 | 7.810 | 511,376 | +0.20(+2.65%) |
Jan 14, 2009 | 7.738 | 8.035 | 7.400 | 7.608 | 608,428 | -0.39(-4.90%) |
Jan 13, 2009 | 7.845 | 8.273 | 7.780 | 8.000 | 472,655 | +0.21(+2.67%) |
Jan 12, 2009 | 7.994 | 8.172 | 7.721 | 7.792 | 458,888 | -0.40(-4.93%) |
Jan 09, 2009 | 8.641 | 8.659 | 8.184 | 8.196 | 431,804 | -0.42(-4.83%) |
Jan 08, 2009 | 8.463 | 8.724 | 8.356 | 8.611 | 312,856 | +0.07(+0.76%) |
Jan 07, 2009 | 8.356 | 8.724 | 8.303 | 8.546 | 518,604 | -0.02(-0.28%) |
Jan 06, 2009 | 8.119 | 8.683 | 8.119 | 8.570 | 786,055 | +0.46(+5.64%) |
Jan 05, 2009 | 8.410 | 8.469 | 7.988 | 8.113 | 826,845 | -0.30(-3.53%) |
Jan 02, 2009 | 8.564 | 8.564 | 8.202 | 8.410 | 0 | -0.07(-0.77%) |
Jan 01, 2009 | 8.261 | 8.635 | 8.142 | 8.475 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.261 | 8.635 | 8.142 | 8.475 | 401,509 | +0.29(+3.48%) |
Dec 30, 2008 | 7.780 | 8.225 | 7.709 | 8.190 | 462,845 | +0.52(+6.82%) |
Dec 29, 2008 | 7.988 | 8.029 | 7.531 | 7.667 | 609,863 | -0.69(-8.24%) |
Dec 26, 2008 | 8.415 | 8.546 | 8.196 | 8.356 | 248,609 | +0.01(+0.07%) |
Dec 24, 2008 | 8.451 | 8.511 | 8.249 | 8.350 | 212,870 | -0.11(-1.33%) |
Dec 23, 2008 | 8.825 | 8.902 | 8.273 | 8.463 | 808,854 | -0.43(-4.87%) |
Dec 22, 2008 | 9.205 | 9.241 | 8.421 | 8.897 | 744,455 | -0.31(-3.42%) |
Dec 19, 2008 | 8.873 | 9.556 | 8.861 | 9.211 | 976,587 | +0.37(+4.16%) |
Dec 18, 2008 | 9.241 | 9.354 | 8.712 | 8.843 | 808,121 | -0.43(-4.67%) |
Dec 17, 2008 | 9.009 | 9.490 | 8.611 | 9.277 | 729,557 | +0.02(+0.19%) |
Dec 16, 2008 | 8.415 | 9.265 | 8.392 | 9.259 | 588,448 | +1.06(+12.89%) |
Dec 15, 2008 | 8.522 | 8.629 | 7.940 | 8.202 | 321,738 | -0.25(-2.95%) |
Dec 12, 2008 | 7.911 | 8.451 | 7.833 | 8.451 | 718,028 | +0.28(+3.42%) |
Dec 11, 2008 | 8.641 | 9.199 | 7.964 | 8.172 | 1,023,252 | -0.59(-6.78%) |
Dec 10, 2008 | 8.237 | 8.932 | 8.184 | 8.766 | 528,402 | +0.59(+7.27%) |
Dec 09, 2008 | 8.784 | 8.998 | 8.024 | 8.172 | 481,766 | -0.68(-7.71%) |
Dec 08, 2008 | 8.356 | 8.897 | 8.356 | 8.855 | 677,873 | +0.80(+9.96%) |
Dec 05, 2008 | 7.655 | 8.190 | 7.477 | 8.053 | 944,501 | +0.34(+4.47%) |
Dec 04, 2008 | 7.685 | 8.225 | 7.608 | 7.709 | 969,515 | +0.01(+0.08%) |
Dec 03, 2008 | 7.186 | 7.822 | 7.109 | 7.703 | 466,893 | +0.28(+3.76%) |
Dec 02, 2008 | 6.996 | 7.519 | 6.931 | 7.424 | 721,355 | +0.57(+8.32%) |
Dec 01, 2008 | 8.113 | 8.309 | 6.800 | 6.854 | 714,511 | -1.45(-17.45%) |
Nov 28, 2008 | 8.303 | 8.398 | 8.041 | 8.303 | 222,938 | +0.10(+1.16%) |
Nov 26, 2008 | 7.317 | 8.273 | 7.317 | 8.208 | 845,466 | +0.70(+9.34%) |
Nov 25, 2008 | 7.192 | 7.554 | 7.067 | 7.507 | 727,366 | +0.42(+5.86%) |
Nov 24, 2008 | 6.402 | 7.240 | 6.289 | 7.091 | 658,518 | +0.91(+14.70%) |
Nov 21, 2008 | 6.159 | 6.218 | 5.369 | 6.182 | 1,091,720 | +0.24(+4.00%) |
Nov 20, 2008 | 6.272 | 6.913 | 5.921 | 5.945 | 1,141,729 | -0.41(-6.45%) |
Nov 19, 2008 | 6.865 | 6.984 | 6.319 | 6.355 | 1,911,184 | -0.65(-9.32%) |
Nov 18, 2008 | 7.329 | 7.335 | 6.592 | 7.008 | 759,564 | -0.33(-4.45%) |
Nov 17, 2008 | 7.370 | 7.578 | 7.180 | 7.335 | 709,759 | +0.01(+0.08%) |
Nov 14, 2008 | 8.071 | 8.071 | 7.281 | 7.329 | 0 | -1.01(-12.11%) |
Nov 13, 2008 | 8.178 | 8.451 | 7.721 | 8.338 | 1,350,136 | +0.27(+3.31%) |
Nov 12, 2008 | 8.285 | 8.320 | 8.024 | 8.071 | 626,492 | -0.24(-2.93%) |
Nov 11, 2008 | 8.730 | 8.766 | 8.208 | 8.315 | 1,114,079 | -0.58(-6.48%) |
Nov 10, 2008 | 9.627 | 9.669 | 8.831 | 8.891 | 699,456 | -0.60(-6.32%) |
Nov 07, 2008 | 9.449 | 9.663 | 9.087 | 9.490 | 582,336 | +0.10(+1.01%) |
Nov 06, 2008 | 9.485 | 9.585 | 9.217 | 9.395 | 513,731 | -0.21(-2.22%) |
Nov 05, 2008 | 10.43 | 10.55 | 9.568 | 9.609 | 522,164 | -1.05(-9.86%) |
Nov 04, 2008 | 10.59 | 10.74 | 10.28 | 10.66 | 917,186 | +0.27(+2.57%) |