Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.816 | 8.058 | 7.816 | 7.987 | 0 | +0.28(+3.60%) |
Jan 29, 2009 | 8.513 | 8.662 | 7.709 | 7.709 | 66,509 | -0.86(-10.04%) |
Jan 28, 2009 | 8.264 | 8.591 | 8.214 | 8.570 | 266,814 | +0.46(+5.61%) |
Jan 27, 2009 | 8.506 | 8.705 | 8.037 | 8.115 | 241,152 | -0.41(-4.76%) |
Jan 26, 2009 | 8.200 | 8.705 | 8.101 | 8.520 | 220,175 | +0.31(+3.81%) |
Jan 23, 2009 | 7.823 | 8.620 | 7.823 | 8.207 | 77,055 | +0.07(+0.87%) |
Jan 22, 2009 | 7.965 | 8.357 | 7.752 | 8.136 | 53,850 | -0.01(-0.17%) |
Jan 21, 2009 | 7.411 | 8.214 | 7.361 | 8.150 | 69,207 | +0.82(+11.15%) |
Jan 20, 2009 | 8.250 | 8.250 | 7.325 | 7.333 | 100,124 | -1.05(-12.55%) |
Jan 16, 2009 | 8.492 | 8.492 | 7.859 | 8.385 | 95,293 | +0.06(+0.68%) |
Jan 15, 2009 | 7.823 | 8.655 | 7.525 | 8.328 | 174,068 | +0.50(+6.36%) |
Jan 14, 2009 | 8.534 | 8.534 | 7.823 | 7.830 | 107,793 | -0.85(-9.75%) |
Jan 13, 2009 | 8.207 | 8.719 | 8.207 | 8.677 | 81,069 | +0.54(+6.64%) |
Jan 12, 2009 | 8.442 | 8.478 | 8.122 | 8.136 | 58,931 | -0.36(-4.27%) |
Jan 09, 2009 | 9.459 | 9.459 | 8.385 | 8.499 | 128,034 | -0.95(-10.08%) |
Jan 08, 2009 | 8.840 | 10.16 | 8.840 | 9.452 | 137,044 | +0.56(+6.32%) |
Jan 07, 2009 | 8.684 | 9.075 | 8.570 | 8.890 | 119,093 | +0.01(+0.16%) |
Jan 06, 2009 | 8.854 | 8.883 | 8.357 | 8.876 | 213,390 | +0.10(+1.13%) |
Jan 05, 2009 | 8.719 | 8.826 | 8.513 | 8.776 | 92,722 | +0.09(+0.98%) |
Jan 02, 2009 | 8.798 | 8.812 | 8.577 | 8.691 | 0 | -0.19(-2.16%) |
Jan 01, 2009 | 8.698 | 8.926 | 8.606 | 8.883 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.698 | 8.926 | 8.606 | 8.883 | 135,103 | +0.04(+0.48%) |
Dec 30, 2008 | 8.854 | 8.919 | 8.428 | 8.840 | 221,750 | -0.55(-5.83%) |
Dec 29, 2008 | 9.359 | 9.502 | 8.933 | 9.388 | 135,603 | -0.08(-0.83%) |
Dec 26, 2008 | 9.715 | 9.808 | 8.776 | 9.466 | 104,699 | -0.19(-1.99%) |
Dec 24, 2008 | 9.850 | 9.850 | 9.438 | 9.658 | 114,892 | -0.18(-1.88%) |
Dec 23, 2008 | 9.601 | 9.850 | 9.246 | 9.843 | 118,040 | +0.33(+3.52%) |
Dec 22, 2008 | 10.20 | 10.20 | 8.975 | 9.509 | 269,639 | -0.45(-4.50%) |
Dec 19, 2008 | 9.537 | 10.01 | 9.537 | 9.957 | 165,763 | +0.55(+5.82%) |
Dec 18, 2008 | 9.523 | 9.651 | 9.118 | 9.409 | 211,628 | -0.11(-1.19%) |
Dec 17, 2008 | 9.374 | 9.651 | 9.210 | 9.523 | 111,979 | +0.04(+0.37%) |
Dec 16, 2008 | 9.039 | 9.487 | 8.577 | 9.487 | 132,985 | +0.63(+7.06%) |
Dec 15, 2008 | 9.118 | 9.317 | 8.606 | 8.862 | 162,334 | +0.09(+0.97%) |
Dec 12, 2008 | 8.250 | 8.776 | 8.058 | 8.776 | 202,239 | +0.33(+3.96%) |
Dec 11, 2008 | 9.196 | 9.260 | 8.335 | 8.442 | 217,169 | -0.97(-10.28%) |
Dec 10, 2008 | 9.274 | 9.815 | 9.217 | 9.409 | 265,428 | +0.11(+1.15%) |
Dec 09, 2008 | 9.089 | 10.18 | 9.032 | 9.303 | 636,044 | +0.13(+1.40%) |
Dec 08, 2008 | 8.783 | 9.253 | 8.726 | 9.175 | 341,537 | +0.64(+7.50%) |
Dec 05, 2008 | 8.065 | 8.833 | 7.873 | 8.534 | 231,200 | +0.49(+6.10%) |
Dec 04, 2008 | 7.539 | 8.186 | 7.397 | 8.044 | 126,648 | +0.33(+4.34%) |
Dec 03, 2008 | 7.233 | 7.752 | 7.190 | 7.709 | 164,789 | +0.00(+0.00%) |
Dec 02, 2008 | 7.112 | 7.759 | 7.005 | 7.709 | 176,850 | +0.63(+8.84%) |
Dec 01, 2008 | 6.941 | 7.197 | 6.906 | 7.084 | 390,462 | -0.04(-0.50%) |
Nov 28, 2008 | 7.254 | 7.347 | 6.956 | 7.119 | 111,239 | -0.23(-3.10%) |
Nov 26, 2008 | 5.832 | 7.389 | 5.832 | 7.347 | 107,701 | +1.37(+22.83%) |
Nov 25, 2008 | 5.597 | 6.010 | 5.597 | 5.981 | 135,550 | +0.51(+9.36%) |
Nov 24, 2008 | 5.256 | 5.754 | 5.099 | 5.469 | 163,941 | +0.41(+8.16%) |
Nov 21, 2008 | 5.185 | 5.185 | 4.481 | 5.057 | 209,039 | +0.08(+1.57%) |
Nov 20, 2008 | 5.298 | 5.298 | 4.808 | 4.978 | 127,255 | -0.39(-7.28%) |
Nov 19, 2008 | 5.419 | 5.569 | 5.284 | 5.370 | 292,039 | -0.12(-2.20%) |
Nov 18, 2008 | 5.398 | 5.490 | 4.943 | 5.490 | 192,926 | +0.11(+1.98%) |
Nov 17, 2008 | 5.426 | 5.633 | 5.227 | 5.384 | 110,006 | -0.11(-1.94%) |
Nov 14, 2008 | 5.675 | 5.800 | 5.384 | 5.490 | 118,650 | -0.28(-4.93%) |
Nov 13, 2008 | 5.832 | 5.882 | 5.284 | 5.775 | 253,852 | +0.07(+1.25%) |
Nov 12, 2008 | 5.939 | 5.995 | 5.249 | 5.704 | 239,634 | -0.36(-5.87%) |
Nov 11, 2008 | 6.273 | 6.323 | 5.761 | 6.059 | 187,003 | -0.33(-5.23%) |
Nov 10, 2008 | 6.614 | 6.671 | 6.109 | 6.394 | 150,896 | -0.13(-1.96%) |
Nov 07, 2008 | 6.543 | 6.614 | 6.365 | 6.522 | 145,212 | -0.03(-0.43%) |
Nov 06, 2008 | 6.991 | 7.105 | 6.195 | 6.550 | 248,984 | -0.55(-7.81%) |
Nov 05, 2008 | 7.546 | 7.603 | 6.941 | 7.105 | 243,506 | -0.58(-7.50%) |
Nov 04, 2008 | 8.115 | 8.435 | 7.581 | 7.681 | 207,462 | -0.48(-5.92%) |