Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.020 | 8.320 | 7.850 | 7.900 | 4,457 | -0.15(-1.86%) |
Jan 29, 2009 | 7.730 | 8.100 | 7.500 | 8.050 | 4,593 | +0.10(+1.26%) |
Jan 28, 2009 | 7.650 | 8.200 | 7.600 | 7.950 | 9,017 | +0.40(+5.30%) |
Jan 27, 2009 | 7.900 | 8.100 | 7.400 | 7.550 | 6,099 | -0.65(-7.93%) |
Jan 26, 2009 | 7.700 | 8.200 | 7.600 | 8.200 | 7,209 | +0.25(+3.14%) |
Jan 23, 2009 | 7.700 | 8.000 | 7.450 | 7.950 | 61,583 | -0.20(-2.45%) |
Jan 22, 2009 | 7.800 | 8.150 | 7.350 | 8.150 | 14,068 | +0.65(+8.67%) |
Jan 21, 2009 | 7.500 | 8.000 | 7.250 | 7.500 | 9,482 | -0.75(-9.09%) |
Jan 20, 2009 | 7.600 | 8.250 | 7.100 | 8.250 | 10,435 | -0.35(-4.07%) |
Jan 16, 2009 | 8.110 | 8.700 | 7.750 | 8.600 | 9,253 | +0.10(+1.18%) |
Jan 15, 2009 | 8.300 | 8.500 | 7.800 | 8.500 | 6,006 | +0.00(+0.00%) |
Jan 14, 2009 | 8.600 | 8.600 | 8.000 | 8.500 | 3,497 | +0.30(+3.66%) |
Jan 13, 2009 | 8.300 | 8.850 | 8.000 | 8.200 | 2,179 | +0.20(+2.50%) |
Jan 12, 2009 | 9.000 | 9.000 | 8.000 | 8.000 | 10,305 | -1.00(-11.11%) |
Jan 09, 2009 | 8.950 | 9.000 | 8.350 | 9.000 | 4,066 | -0.15(-1.64%) |
Jan 08, 2009 | 8.550 | 9.150 | 8.550 | 9.150 | 7,510 | +0.05(+0.55%) |
Jan 07, 2009 | 9.000 | 9.250 | 8.450 | 9.100 | 7,601 | +0.35(+4.00%) |
Jan 06, 2009 | 8.800 | 8.850 | 8.350 | 8.750 | 2,363 | +0.05(+0.57%) |
Jan 05, 2009 | 8.650 | 8.950 | 8.500 | 8.700 | 55,522 | -0.30(-3.33%) |
Jan 02, 2009 | 8.350 | 9.000 | 8.300 | 9.000 | 4,616 | +0.70(+8.43%) |
Dec 31, 2008 | 8.000 | 8.800 | 8.000 | 8.300 | 9,310 | +0.25(+3.11%) |
Dec 30, 2008 | 7.800 | 8.800 | 7.800 | 8.050 | 17,492 | +0.35(+4.55%) |
Dec 29, 2008 | 8.000 | 8.250 | 7.500 | 7.700 | 5,912 | -0.30(-3.75%) |
Dec 26, 2008 | 7.750 | 8.350 | 7.750 | 8.000 | 7,204 | -0.25(-3.03%) |
Dec 24, 2008 | 8.400 | 8.500 | 7.900 | 8.250 | 6,557 | +0.25(+3.12%) |
Dec 23, 2008 | 8.050 | 8.750 | 7.800 | 8.000 | 38,362 | -0.25(-3.03%) |
Dec 22, 2008 | 8.700 | 9.000 | 7.800 | 8.250 | 257,353 | -0.75(-8.33%) |
Dec 19, 2008 | 8.800 | 9.000 | 8.250 | 9.000 | 72,713 | +0.20(+2.27%) |
Dec 18, 2008 | 8.850 | 9.000 | 8.250 | 8.800 | 69,401 | +0.55(+6.67%) |
Dec 17, 2008 | 8.450 | 8.650 | 8.000 | 8.250 | 4,596 | +0.25(+3.12%) |
Dec 16, 2008 | 8.000 | 8.550 | 8.000 | 8.000 | 3,862 | -0.30(-3.61%) |
Dec 15, 2008 | 7.950 | 8.300 | 7.600 | 8.300 | 8,389 | +0.00(+0.00%) |
Dec 12, 2008 | 7.700 | 8.400 | 7.600 | 8.300 | 58,518 | -0.45(-5.14%) |
Dec 11, 2008 | 7.600 | 8.750 | 7.600 | 8.750 | 24,765 | +1.05(+13.64%) |
Dec 10, 2008 | 7.700 | 8.300 | 7.700 | 7.700 | 293,712 | +0.40(+5.48%) |
Dec 09, 2008 | 7.500 | 7.700 | 7.300 | 7.300 | 7,264 | -0.25(-3.31%) |
Dec 08, 2008 | 7.500 | 8.100 | 7.500 | 7.550 | 4,445 | +0.25(+3.42%) |
Dec 05, 2008 | 7.300 | 7.300 | 7.300 | 7.300 | 471 | -0.60(-7.59%) |
Dec 04, 2008 | 8.600 | 8.600 | 7.900 | 7.900 | 623 | -0.60(-7.06%) |
Dec 03, 2008 | 8.500 | 8.500 | 8.150 | 8.500 | 721 | +0.40(+4.94%) |
Dec 02, 2008 | 8.750 | 8.750 | 8.100 | 8.100 | 2,230 | -0.40(-4.71%) |
Dec 01, 2008 | 7.950 | 8.600 | 7.950 | 8.500 | 2,308 | -0.25(-2.86%) |
Nov 28, 2008 | 8.200 | 8.750 | 8.200 | 8.750 | 552 | -0.05(-0.57%) |
Nov 26, 2008 | 8.000 | 8.800 | 7.950 | 8.800 | 1,306 | +0.40(+4.76%) |
Nov 25, 2008 | 8.400 | 8.400 | 8.400 | 8.400 | 1,092 | +0.15(+1.82%) |
Nov 24, 2008 | 7.950 | 8.350 | 7.850 | 8.250 | 1,119 | +0.25(+3.12%) |
Nov 21, 2008 | 7.600 | 8.000 | 7.600 | 8.000 | 1,238 | +0.95(+13.48%) |
Nov 20, 2008 | 7.600 | 8.250 | 7.050 | 7.050 | 725 | -1.05(-12.96%) |
Nov 19, 2008 | 8.500 | 8.600 | 7.900 | 8.100 | 1,707 | +0.00(+0.00%) |
Nov 18, 2008 | 8.100 | 8.650 | 8.100 | 8.100 | 925 | -0.75(-8.47%) |
Nov 17, 2008 | 8.650 | 8.850 | 8.250 | 8.850 | 1,546 | +0.15(+1.72%) |
Nov 14, 2008 | 8.750 | 8.750 | 8.400 | 8.700 | 996 | -0.50(-5.43%) |
Nov 13, 2008 | 8.100 | 9.200 | 8.100 | 9.200 | 2,377 | +0.80(+9.52%) |
Nov 12, 2008 | 8.700 | 8.850 | 8.400 | 8.400 | 88,756 | +0.50(+6.33%) |
Nov 11, 2008 | 5.500 | 8.500 | 5.500 | 7.900 | 4,596 | -1.00(-11.24%) |
Nov 10, 2008 | 8.900 | 8.900 | 8.600 | 8.900 | 538,148 | -0.05(-0.56%) |
Nov 07, 2008 | 8.950 | 8.950 | 8.950 | 8.950 | 14,153 | -0.55(-5.79%) |
Nov 06, 2008 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
Nov 05, 2008 | 9.600 | 9.600 | 9.000 | 9.500 | 5,389 | -0.80(-7.77%) |
Nov 04, 2008 | 10.30 | 10.35 | 10.30 | 10.30 | 1,539 | +0.75(+7.85%) |