Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.500 | 7.575 | 6.780 | 6.860 | 1,975,879 | -1.46(-17.55%) |
Jan 29, 2009 | 8.630 | 8.920 | 8.290 | 8.320 | 779,288 | -0.48(-5.45%) |
Jan 28, 2009 | 8.450 | 8.840 | 8.420 | 8.800 | 502,471 | +0.35(+4.14%) |
Jan 27, 2009 | 8.430 | 8.670 | 8.335 | 8.450 | 418,460 | +0.03(+0.36%) |
Jan 26, 2009 | 8.340 | 8.610 | 8.150 | 8.420 | 486,267 | +0.12(+1.45%) |
Jan 23, 2009 | 7.900 | 8.390 | 7.800 | 8.300 | 462,320 | +0.15(+1.84%) |
Jan 22, 2009 | 8.300 | 8.450 | 7.800 | 8.150 | 451,075 | -0.41(-4.79%) |
Jan 21, 2009 | 8.130 | 8.620 | 7.750 | 8.560 | 536,759 | +0.56(+7.00%) |
Jan 20, 2009 | 8.530 | 8.640 | 8.000 | 8.000 | 601,371 | -0.70(-8.05%) |
Jan 16, 2009 | 8.910 | 8.950 | 8.354 | 8.700 | 423,481 | -0.13(-1.47%) |
Jan 15, 2009 | 8.450 | 8.880 | 8.070 | 8.830 | 496,991 | +0.39(+4.62%) |
Jan 14, 2009 | 8.820 | 9.010 | 8.420 | 8.440 | 653,690 | -0.57(-6.33%) |
Jan 13, 2009 | 8.710 | 9.040 | 8.610 | 9.010 | 486,417 | +0.27(+3.09%) |
Jan 12, 2009 | 8.840 | 8.975 | 8.640 | 8.740 | 332,426 | -0.12(-1.35%) |
Jan 09, 2009 | 8.800 | 9.240 | 8.750 | 8.860 | 495,485 | -0.41(-4.42%) |
Jan 08, 2009 | 9.050 | 9.280 | 8.780 | 9.270 | 689,172 | +0.15(+1.64%) |
Jan 07, 2009 | 8.970 | 9.270 | 8.870 | 9.120 | 587,803 | +0.03(+0.33%) |
Jan 06, 2009 | 8.990 | 9.180 | 8.930 | 9.090 | 931,438 | +0.11(+1.22%) |
Jan 05, 2009 | 8.980 | 9.240 | 8.620 | 8.980 | 673,891 | +0.00(+0.00%) |
Jan 02, 2009 | 9.000 | 9.140 | 8.660 | 8.980 | 666,430 | +0.02(+0.22%) |
Dec 31, 2008 | 8.720 | 9.060 | 8.720 | 8.960 | 713,099 | +0.28(+3.23%) |
Dec 30, 2008 | 8.370 | 8.710 | 8.370 | 8.680 | 338,860 | +0.43(+5.21%) |
Dec 29, 2008 | 8.550 | 8.680 | 8.100 | 8.250 | 241,626 | -0.30(-3.51%) |
Dec 26, 2008 | 8.650 | 8.740 | 8.440 | 8.550 | 90,769 | -0.01(-0.12%) |
Dec 24, 2008 | 8.430 | 8.640 | 8.430 | 8.560 | 113,678 | +0.11(+1.30%) |
Dec 23, 2008 | 8.630 | 8.800 | 8.300 | 8.450 | 341,090 | -0.11(-1.29%) |
Dec 22, 2008 | 8.770 | 8.860 | 8.140 | 8.560 | 568,270 | -0.19(-2.17%) |
Dec 19, 2008 | 8.900 | 9.010 | 8.310 | 8.750 | 1,403,444 | +0.16(+1.86%) |
Dec 18, 2008 | 8.680 | 9.250 | 8.330 | 8.590 | 898,253 | -0.28(-3.16%) |
Dec 17, 2008 | 8.550 | 9.040 | 8.510 | 8.870 | 702,220 | +0.20(+2.31%) |
Dec 16, 2008 | 8.160 | 8.710 | 8.160 | 8.670 | 664,029 | +0.61(+7.57%) |
Dec 15, 2008 | 8.830 | 8.830 | 7.650 | 8.060 | 1,098,302 | -1.23(-13.24%) |
Dec 12, 2008 | 8.950 | 9.590 | 8.720 | 9.290 | 675,743 | +0.03(+0.32%) |
Dec 11, 2008 | 9.840 | 10.05 | 9.120 | 9.260 | 497,317 | -0.73(-7.31%) |
Dec 10, 2008 | 9.900 | 10.29 | 9.660 | 9.990 | 396,886 | +0.29(+2.99%) |
Dec 09, 2008 | 9.880 | 10.39 | 9.580 | 9.700 | 548,310 | -0.36(-3.58%) |
Dec 08, 2008 | 9.800 | 10.23 | 9.700 | 10.06 | 665,029 | +0.49(+5.12%) |
Dec 05, 2008 | 9.040 | 9.590 | 8.780 | 9.570 | 574,129 | +0.34(+3.68%) |
Dec 04, 2008 | 8.980 | 9.700 | 8.980 | 9.230 | 677,973 | +0.08(+0.87%) |
Dec 03, 2008 | 8.650 | 9.170 | 8.540 | 9.150 | 559,520 | +0.06(+0.66%) |
Dec 02, 2008 | 8.420 | 9.320 | 8.290 | 9.090 | 792,395 | +0.94(+11.53%) |
Dec 01, 2008 | 9.460 | 9.460 | 8.130 | 8.150 | 725,480 | -1.61(-16.50%) |
Nov 28, 2008 | 9.150 | 9.770 | 9.150 | 9.760 | 209,107 | +0.39(+4.16%) |
Nov 26, 2008 | 8.500 | 9.480 | 8.430 | 9.370 | 898,119 | +0.88(+10.37%) |
Nov 25, 2008 | 8.550 | 8.830 | 8.000 | 8.490 | 930,403 | +0.00(+0.00%) |
Nov 24, 2008 | 7.650 | 8.600 | 7.480 | 8.490 | 1,053,499 | +0.98(+13.05%) |
Nov 21, 2008 | 7.380 | 7.620 | 6.990 | 7.510 | 1,798,082 | +0.39(+5.48%) |
Nov 20, 2008 | 7.110 | 7.640 | 6.760 | 7.120 | 1,213,562 | -0.13(-1.79%) |
Nov 19, 2008 | 7.280 | 7.710 | 7.200 | 7.250 | 1,095,729 | -0.06(-0.82%) |
Nov 18, 2008 | 6.690 | 7.380 | 6.690 | 7.310 | 1,098,830 | +0.67(+10.09%) |
Nov 17, 2008 | 6.750 | 7.010 | 6.570 | 6.640 | 452,651 | -0.11(-1.63%) |
Nov 14, 2008 | 7.270 | 7.270 | 6.750 | 6.750 | 445,184 | -0.53(-7.28%) |
Nov 13, 2008 | 6.870 | 7.370 | 6.400 | 7.280 | 730,440 | +0.40(+5.81%) |
Nov 12, 2008 | 7.200 | 7.540 | 6.800 | 6.880 | 557,133 | -0.43(-5.88%) |
Nov 11, 2008 | 7.510 | 7.800 | 7.280 | 7.310 | 373,547 | -0.29(-3.82%) |
Nov 10, 2008 | 7.990 | 7.990 | 7.524 | 7.600 | 237,732 | -0.18(-2.31%) |
Nov 07, 2008 | 7.500 | 7.980 | 7.500 | 7.780 | 361,225 | +0.37(+4.99%) |
Nov 06, 2008 | 7.600 | 7.890 | 7.290 | 7.410 | 740,662 | -0.21(-2.76%) |
Nov 05, 2008 | 8.030 | 8.090 | 7.520 | 7.620 | 481,617 | -0.49(-6.04%) |
Nov 04, 2008 | 7.750 | 8.170 | 7.710 | 8.110 | 529,862 | +0.51(+6.71%) |