Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.730 | 7.858 | 7.314 | 7.314 | 20,510 | -0.45(-5.85%) |
Jan 29, 2009 | 7.789 | 7.898 | 7.631 | 7.769 | 7,677 | -0.06(-0.76%) |
Jan 28, 2009 | 7.868 | 7.878 | 7.660 | 7.828 | 15,201 | +0.26(+3.39%) |
Jan 27, 2009 | 7.720 | 7.720 | 7.482 | 7.571 | 8,517 | -0.15(-1.92%) |
Jan 26, 2009 | 7.354 | 7.979 | 7.048 | 7.720 | 12,269 | +0.42(+5.68%) |
Jan 23, 2009 | 6.820 | 7.314 | 6.721 | 7.305 | 36,672 | +0.47(+6.95%) |
Jan 22, 2009 | 7.166 | 7.166 | 6.820 | 6.830 | 22,878 | -0.29(-4.03%) |
Jan 21, 2009 | 7.532 | 7.532 | 6.968 | 7.117 | 30,306 | -0.37(-4.89%) |
Jan 20, 2009 | 7.670 | 7.898 | 7.482 | 7.482 | 9,757 | -0.52(-6.54%) |
Jan 16, 2009 | 8.135 | 8.135 | 7.522 | 8.006 | 9,142 | +0.03(+0.37%) |
Jan 15, 2009 | 8.164 | 8.164 | 7.789 | 7.977 | 11,154 | -0.19(-2.30%) |
Jan 14, 2009 | 8.451 | 8.659 | 8.164 | 8.164 | 8,466 | -0.34(-3.95%) |
Jan 13, 2009 | 8.501 | 8.896 | 8.451 | 8.501 | 10,058 | -0.03(-0.35%) |
Jan 12, 2009 | 8.916 | 9.390 | 8.530 | 8.530 | 20,084 | -0.43(-4.75%) |
Jan 09, 2009 | 9.222 | 9.281 | 8.945 | 8.955 | 12,872 | -0.30(-3.21%) |
Jan 08, 2009 | 9.133 | 9.262 | 8.945 | 9.252 | 9,495 | +0.25(+2.74%) |
Jan 07, 2009 | 9.153 | 9.163 | 8.896 | 9.005 | 7,391 | -0.26(-2.77%) |
Jan 06, 2009 | 9.420 | 9.519 | 8.965 | 9.262 | 8,563 | -0.04(-0.43%) |
Jan 05, 2009 | 9.133 | 9.608 | 9.133 | 9.301 | 23,114 | +0.21(+2.28%) |
Jan 02, 2009 | 8.886 | 9.133 | 8.678 | 9.094 | 22,729 | +0.22(+2.45%) |
Dec 31, 2008 | 8.777 | 9.321 | 8.777 | 8.876 | 54,092 | +0.04(+0.45%) |
Dec 30, 2008 | 8.777 | 8.896 | 8.777 | 8.837 | 5,108 | +0.05(+0.56%) |
Dec 29, 2008 | 8.501 | 8.945 | 8.501 | 8.787 | 20,068 | +0.39(+4.59%) |
Dec 26, 2008 | 9.252 | 9.252 | 8.402 | 8.402 | 24,646 | -0.42(-4.71%) |
Dec 24, 2008 | 9.123 | 9.123 | 8.412 | 8.817 | 11,347 | -0.26(-2.83%) |
Dec 23, 2008 | 9.311 | 9.311 | 8.975 | 9.074 | 8,025 | -0.21(-2.24%) |
Dec 22, 2008 | 9.331 | 9.548 | 8.896 | 9.281 | 29,475 | -0.03(-0.32%) |
Dec 19, 2008 | 9.677 | 9.884 | 9.252 | 9.311 | 49,734 | +0.07(+0.75%) |
Dec 18, 2008 | 9.519 | 9.884 | 9.242 | 9.242 | 45,110 | +0.05(+0.54%) |
Dec 17, 2008 | 8.659 | 9.390 | 8.659 | 9.192 | 52,119 | +0.30(+3.33%) |
Dec 16, 2008 | 8.530 | 8.896 | 8.421 | 8.896 | 31,287 | +0.52(+6.26%) |
Dec 15, 2008 | 8.530 | 8.836 | 8.293 | 8.372 | 18,120 | -0.14(-1.63%) |
Dec 12, 2008 | 8.293 | 8.619 | 8.273 | 8.510 | 13,196 | +0.06(+0.70%) |
Dec 11, 2008 | 8.303 | 8.599 | 8.184 | 8.451 | 28,109 | +0.03(+0.35%) |
Dec 10, 2008 | 7.927 | 8.421 | 7.927 | 8.421 | 13,702 | +0.54(+6.90%) |
Dec 09, 2008 | 8.036 | 8.599 | 7.730 | 7.878 | 30,676 | -0.02(-0.25%) |
Dec 08, 2008 | 7.176 | 8.402 | 6.919 | 7.898 | 75,239 | +0.84(+11.90%) |
Dec 05, 2008 | 6.603 | 7.255 | 6.603 | 7.057 | 19,428 | +0.35(+5.15%) |
Dec 04, 2008 | 6.949 | 7.216 | 6.711 | 6.711 | 26,585 | -0.34(-4.77%) |
Dec 03, 2008 | 6.603 | 7.146 | 6.425 | 7.048 | 44,351 | +0.46(+7.06%) |
Dec 02, 2008 | 6.405 | 7.166 | 6.405 | 6.583 | 35,451 | +0.35(+5.55%) |
Dec 01, 2008 | 6.880 | 7.364 | 6.188 | 6.237 | 46,618 | -0.48(-7.21%) |
Nov 28, 2008 | 6.583 | 6.919 | 6.583 | 6.721 | 14,770 | +0.19(+2.87%) |
Nov 26, 2008 | 5.970 | 6.623 | 5.446 | 6.534 | 62,859 | +0.57(+9.62%) |
Nov 25, 2008 | 6.919 | 6.919 | 5.367 | 5.960 | 138,594 | -0.86(-12.61%) |
Nov 24, 2008 | 6.820 | 6.919 | 6.672 | 6.820 | 32,536 | +0.26(+3.92%) |
Nov 21, 2008 | 6.682 | 6.959 | 5.911 | 6.563 | 44,667 | -0.03(-0.45%) |
Nov 20, 2008 | 7.176 | 7.403 | 6.593 | 6.593 | 23,858 | -0.63(-8.76%) |
Nov 19, 2008 | 8.283 | 8.501 | 7.225 | 7.225 | 31,549 | -1.13(-13.49%) |
Nov 18, 2008 | 9.291 | 9.291 | 8.352 | 8.352 | 14,712 | -0.93(-10.01%) |
Nov 17, 2008 | 9.479 | 9.479 | 9.173 | 9.281 | 8,672 | +0.04(+0.43%) |
Nov 14, 2008 | 9.242 | 9.608 | 8.896 | 9.242 | 21,290 | -0.29(-3.01%) |
Nov 13, 2008 | 8.896 | 9.608 | 8.402 | 9.528 | 66,158 | +0.49(+5.47%) |
Nov 12, 2008 | 9.499 | 9.736 | 8.965 | 9.034 | 13,343 | -0.60(-6.26%) |
Nov 11, 2008 | 9.558 | 9.874 | 9.183 | 9.637 | 15,207 | +0.01(+0.10%) |
Nov 10, 2008 | 9.805 | 10.13 | 8.906 | 9.627 | 10,189 | -0.02(-0.20%) |
Nov 07, 2008 | 9.874 | 9.934 | 9.192 | 9.647 | 26,748 | -0.12(-1.21%) |
Nov 06, 2008 | 9.766 | 9.973 | 9.766 | 9.766 | 11,178 | +0.00(+0.00%) |
Nov 05, 2008 | 10.40 | 10.49 | 9.766 | 9.766 | 10,477 | -0.76(-7.23%) |
Nov 04, 2008 | 10.86 | 10.97 | 9.845 | 10.53 | 19,317 | -0.25(-2.29%) |