Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.449 | 5.609 | 4.951 | 4.951 | 34,206 | -0.44(-8.13%) |
Jan 29, 2009 | 5.620 | 5.887 | 5.390 | 5.390 | 20,936 | -0.34(-5.99%) |
Jan 28, 2009 | 6.071 | 6.071 | 5.484 | 5.733 | 88,120 | -0.22(-3.68%) |
Jan 27, 2009 | 6.130 | 6.213 | 5.715 | 5.952 | 24,592 | -0.17(-2.71%) |
Jan 26, 2009 | 6.213 | 6.692 | 5.804 | 6.118 | 15,520 | -0.10(-1.62%) |
Jan 23, 2009 | 6.201 | 6.355 | 5.834 | 6.219 | 37,345 | +0.13(+2.14%) |
Jan 22, 2009 | 6.509 | 6.912 | 5.976 | 6.088 | 27,638 | -0.64(-9.51%) |
Jan 21, 2009 | 6.343 | 6.873 | 5.994 | 6.728 | 48,259 | +0.37(+5.77%) |
Jan 20, 2009 | 7.682 | 7.682 | 6.355 | 6.361 | 80,465 | -0.70(-9.97%) |
Jan 16, 2009 | 7.421 | 8.143 | 6.953 | 7.066 | 57,235 | -1.08(-13.30%) |
Jan 15, 2009 | 8.108 | 8.149 | 7.243 | 8.149 | 49,772 | +0.33(+4.16%) |
Jan 14, 2009 | 8.025 | 8.268 | 7.788 | 7.824 | 34,662 | -0.47(-5.71%) |
Jan 13, 2009 | 7.942 | 8.336 | 7.942 | 8.297 | 10,377 | +0.28(+3.55%) |
Jan 12, 2009 | 8.019 | 8.333 | 7.995 | 8.013 | 23,391 | -0.02(-0.22%) |
Jan 09, 2009 | 8.410 | 8.440 | 7.995 | 8.031 | 26,991 | -0.40(-4.78%) |
Jan 08, 2009 | 8.303 | 8.671 | 8.262 | 8.434 | 16,408 | +0.06(+0.71%) |
Jan 07, 2009 | 8.451 | 8.647 | 8.274 | 8.374 | 12,918 | -0.26(-3.02%) |
Jan 06, 2009 | 8.836 | 8.854 | 8.220 | 8.635 | 25,041 | -0.12(-1.35%) |
Jan 05, 2009 | 8.588 | 8.842 | 8.327 | 8.754 | 11,859 | +0.20(+2.35%) |
Jan 02, 2009 | 8.517 | 8.848 | 8.292 | 8.552 | 17,747 | +0.05(+0.63%) |
Dec 31, 2008 | 7.954 | 8.505 | 7.924 | 8.499 | 50,160 | +0.46(+5.75%) |
Dec 30, 2008 | 7.907 | 8.055 | 7.818 | 8.037 | 14,260 | +0.22(+2.80%) |
Dec 29, 2008 | 7.972 | 8.067 | 7.794 | 7.818 | 13,345 | -0.16(-2.00%) |
Dec 26, 2008 | 7.788 | 8.197 | 7.646 | 7.978 | 7,067 | +0.04(+0.52%) |
Dec 24, 2008 | 7.812 | 8.055 | 7.773 | 7.936 | 11,579 | +0.04(+0.45%) |
Dec 23, 2008 | 8.055 | 8.292 | 7.818 | 7.901 | 24,692 | -0.15(-1.91%) |
Dec 22, 2008 | 8.001 | 8.573 | 7.640 | 8.055 | 47,516 | +0.11(+1.42%) |
Dec 19, 2008 | 8.528 | 9.417 | 7.883 | 7.942 | 105,581 | -0.65(-7.52%) |
Dec 18, 2008 | 9.032 | 9.458 | 8.374 | 8.588 | 24,671 | -0.44(-4.92%) |
Dec 17, 2008 | 8.617 | 9.056 | 8.232 | 9.032 | 72,941 | +0.25(+2.90%) |
Dec 16, 2008 | 8.161 | 9.002 | 7.836 | 8.777 | 49,522 | +0.78(+9.70%) |
Dec 15, 2008 | 8.451 | 8.588 | 7.747 | 8.001 | 17,578 | -0.43(-5.13%) |
Dec 12, 2008 | 7.936 | 8.440 | 7.699 | 8.434 | 28,170 | +0.48(+6.03%) |
Dec 11, 2008 | 8.807 | 9.026 | 7.954 | 7.954 | 36,155 | -1.02(-11.35%) |
Dec 10, 2008 | 8.937 | 9.464 | 8.185 | 8.973 | 15,319 | +0.14(+1.61%) |
Dec 09, 2008 | 9.322 | 9.979 | 8.517 | 8.831 | 16,190 | -0.62(-6.58%) |
Dec 08, 2008 | 9.423 | 9.452 | 7.800 | 9.452 | 40,710 | +0.32(+3.50%) |
Dec 05, 2008 | 7.794 | 9.210 | 7.735 | 9.133 | 22,412 | +1.21(+15.33%) |
Dec 04, 2008 | 8.215 | 8.801 | 7.883 | 7.918 | 18,980 | -0.41(-4.98%) |
Dec 03, 2008 | 8.600 | 9.476 | 7.610 | 8.333 | 39,266 | -0.89(-9.69%) |
Dec 02, 2008 | 8.013 | 9.233 | 7.551 | 9.227 | 30,032 | +1.43(+18.39%) |
Dec 01, 2008 | 9.364 | 9.476 | 7.741 | 7.794 | 36,715 | -1.90(-19.61%) |
Nov 28, 2008 | 9.523 | 10.07 | 9.292 | 9.695 | 36,237 | -0.21(-2.09%) |
Nov 26, 2008 | 9.328 | 9.950 | 8.647 | 9.902 | 33,657 | +0.31(+3.27%) |
Nov 25, 2008 | 9.387 | 9.589 | 9.062 | 9.589 | 43,016 | +0.24(+2.53%) |
Nov 24, 2008 | 8.250 | 9.458 | 7.551 | 9.352 | 53,873 | +1.28(+15.85%) |
Nov 21, 2008 | 7.640 | 8.155 | 7.190 | 8.072 | 38,159 | +0.82(+11.27%) |
Nov 20, 2008 | 7.409 | 7.865 | 7.255 | 7.255 | 22,919 | -0.25(-3.39%) |
Nov 19, 2008 | 8.043 | 8.043 | 7.468 | 7.510 | 17,553 | -0.65(-7.98%) |
Nov 18, 2008 | 8.209 | 8.410 | 7.581 | 8.161 | 26,145 | -0.21(-2.55%) |
Nov 17, 2008 | 8.647 | 8.839 | 8.339 | 8.374 | 47,233 | -0.17(-1.94%) |
Nov 14, 2008 | 8.712 | 9.032 | 8.061 | 8.540 | 35,481 | -0.37(-4.12%) |
Nov 13, 2008 | 7.776 | 9.269 | 7.551 | 8.908 | 52,107 | +1.23(+16.05%) |
Nov 12, 2008 | 8.173 | 8.789 | 7.676 | 7.676 | 22,841 | -0.68(-8.15%) |
Nov 11, 2008 | 9.162 | 9.352 | 8.315 | 8.357 | 17,605 | -0.94(-10.13%) |
Nov 10, 2008 | 9.316 | 9.766 | 9.281 | 9.298 | 41,568 | +0.15(+1.68%) |
Nov 07, 2008 | 8.303 | 9.310 | 8.303 | 9.144 | 19,148 | +0.92(+11.24%) |
Nov 06, 2008 | 8.475 | 9.180 | 7.895 | 8.220 | 15,461 | -0.36(-4.21%) |
Nov 05, 2008 | 9.855 | 9.855 | 8.297 | 8.582 | 19,692 | -1.49(-14.82%) |
Nov 04, 2008 | 10.26 | 10.26 | 9.375 | 10.07 | 12,903 | +0.18(+1.86%) |