Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.788 | 8.788 | 8.423 | 8.423 | 0 | -0.19(-2.26%) |
Jan 29, 2009 | 8.765 | 8.804 | 8.610 | 8.618 | 1,561 | -0.32(-3.56%) |
Jan 28, 2009 | 8.804 | 8.990 | 8.718 | 8.936 | 2,297 | +0.25(+2.86%) |
Jan 27, 2009 | 8.819 | 8.819 | 8.486 | 8.687 | 10,439 | -0.09(-1.06%) |
Jan 26, 2009 | 8.742 | 8.975 | 8.695 | 8.780 | 8,531 | +0.20(+2.35%) |
Jan 23, 2009 | 8.229 | 8.664 | 7.887 | 8.578 | 27,689 | +0.36(+4.34%) |
Jan 22, 2009 | 8.408 | 8.439 | 8.058 | 8.222 | 22,512 | -0.30(-3.54%) |
Jan 21, 2009 | 8.073 | 8.524 | 8.073 | 8.524 | 7,428 | +0.64(+8.08%) |
Jan 20, 2009 | 8.376 | 8.376 | 7.887 | 7.887 | 2,147 | -0.64(-7.56%) |
Jan 16, 2009 | 8.858 | 8.858 | 8.338 | 8.532 | 20,121 | +0.14(+1.67%) |
Jan 15, 2009 | 8.408 | 8.439 | 7.941 | 8.392 | 30,549 | +0.06(+0.76%) |
Jan 14, 2009 | 8.757 | 8.757 | 8.329 | 8.329 | 25,382 | -0.62(-6.96%) |
Jan 13, 2009 | 8.928 | 8.951 | 8.771 | 8.951 | 4,721 | +0.32(+3.74%) |
Jan 12, 2009 | 9.037 | 9.037 | 8.629 | 8.629 | 16,408 | -0.56(-6.13%) |
Jan 09, 2009 | 9.705 | 9.728 | 9.130 | 9.192 | 38,661 | -0.43(-4.52%) |
Jan 08, 2009 | 9.402 | 9.627 | 9.402 | 9.627 | 11,262 | +0.13(+1.39%) |
Jan 07, 2009 | 9.345 | 9.674 | 9.345 | 9.495 | 113,961 | -0.58(-5.78%) |
Jan 06, 2009 | 9.907 | 10.22 | 9.899 | 10.08 | 8,995 | +0.42(+4.34%) |
Jan 05, 2009 | 9.379 | 9.875 | 9.379 | 9.659 | 11,668 | +0.41(+4.45%) |
Jan 02, 2009 | 9.084 | 9.247 | 9.076 | 9.247 | 0 | +0.37(+4.22%) |
Jan 01, 2009 | 8.524 | 8.874 | 8.524 | 8.872 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.524 | 8.874 | 8.524 | 8.872 | 15,232 | +0.31(+3.61%) |
Dec 30, 2008 | 8.353 | 8.563 | 8.275 | 8.563 | 4,787 | +0.22(+2.68%) |
Dec 29, 2008 | 8.493 | 8.493 | 8.226 | 8.339 | 9,365 | +0.14(+1.72%) |
Dec 26, 2008 | 8.112 | 8.198 | 7.972 | 8.198 | 6,046 | +0.17(+2.13%) |
Dec 24, 2008 | 7.949 | 8.027 | 7.949 | 8.027 | 772 | -0.01(-0.10%) |
Dec 23, 2008 | 8.049 | 8.049 | 8.034 | 8.034 | 8,199 | +0.02(+0.29%) |
Dec 22, 2008 | 8.268 | 8.268 | 8.011 | 8.011 | 6,129 | -0.44(-5.15%) |
Dec 19, 2008 | 8.477 | 8.571 | 8.369 | 8.446 | 8,967 | +0.10(+1.21%) |
Dec 18, 2008 | 8.563 | 8.617 | 8.345 | 8.345 | 10,063 | -0.63(-6.98%) |
Dec 17, 2008 | 8.827 | 9.131 | 8.827 | 8.972 | 20,481 | +0.22(+2.54%) |
Dec 16, 2008 | 8.749 | 8.749 | 8.586 | 8.749 | 21,426 | +0.24(+2.83%) |
Dec 15, 2008 | 8.889 | 8.889 | 8.330 | 8.509 | 15,669 | -0.07(-0.82%) |
Dec 12, 2008 | 8.306 | 8.625 | 8.299 | 8.578 | 11,214 | +0.03(+0.36%) |
Dec 11, 2008 | 8.780 | 9.160 | 8.547 | 8.547 | 17,681 | -0.19(-2.22%) |
Dec 10, 2008 | 8.532 | 8.889 | 8.516 | 8.742 | 124,572 | +0.50(+6.03%) |
Dec 09, 2008 | 8.042 | 8.454 | 8.042 | 8.244 | 14,148 | +0.21(+2.58%) |
Dec 08, 2008 | 6.690 | 8.229 | 6.690 | 8.037 | 3,779 | +0.69(+9.45%) |
Dec 05, 2008 | 7.296 | 7.351 | 6.978 | 7.343 | 22,167 | -0.36(-4.73%) |
Dec 04, 2008 | 8.066 | 8.167 | 7.708 | 7.708 | 3,304 | -0.47(-5.79%) |
Dec 03, 2008 | 7.926 | 8.182 | 7.809 | 8.182 | 15,306 | +0.10(+1.25%) |
Dec 02, 2008 | 8.136 | 8.182 | 7.928 | 8.081 | 7,311 | +0.09(+1.07%) |
Dec 01, 2008 | 8.509 | 8.602 | 7.996 | 7.996 | 2,728 | -0.84(-9.50%) |
Nov 28, 2008 | 8.900 | 8.900 | 8.835 | 8.835 | 7,531 | -0.30(-3.28%) |
Nov 26, 2008 | 8.330 | 9.146 | 8.306 | 9.135 | 28,971 | +0.74(+8.85%) |
Nov 25, 2008 | 8.286 | 8.454 | 8.169 | 8.392 | 20,392 | +0.08(+0.93%) |
Nov 24, 2008 | 7.592 | 8.314 | 7.592 | 8.314 | 1,338 | +0.89(+11.92%) |
Nov 21, 2008 | 7.017 | 7.428 | 6.885 | 7.428 | 9,101 | +0.27(+3.77%) |
Nov 20, 2008 | 7.856 | 7.856 | 7.102 | 7.158 | 15,483 | -1.01(-12.31%) |
Nov 19, 2008 | 8.431 | 8.540 | 8.164 | 8.164 | 12,156 | -0.52(-5.94%) |
Nov 18, 2008 | 8.773 | 8.889 | 8.470 | 8.679 | 27,422 | -0.00(-0.00%) |
Nov 17, 2008 | 8.718 | 8.944 | 8.680 | 8.680 | 4,325 | -0.43(-4.69%) |
Nov 14, 2008 | 9.254 | 9.371 | 8.788 | 9.107 | 6,120 | -0.16(-1.68%) |
Nov 13, 2008 | 8.384 | 9.262 | 8.159 | 9.262 | 30,214 | +0.71(+8.27%) |
Nov 12, 2008 | 9.037 | 9.037 | 8.524 | 8.555 | 73,511 | -0.62(-6.77%) |
Nov 11, 2008 | 9.206 | 9.348 | 9.091 | 9.176 | 3,523 | -0.40(-4.15%) |
Nov 10, 2008 | 10.06 | 10.06 | 9.573 | 9.573 | 1,415 | +0.10(+1.07%) |
Nov 07, 2008 | 9.596 | 9.682 | 9.324 | 9.472 | 9,951 | +0.11(+1.16%) |
Nov 06, 2008 | 9.457 | 9.472 | 9.193 | 9.363 | 2,956 | -0.85(-8.29%) |
Nov 05, 2008 | 11.17 | 11.17 | 10.08 | 10.21 | 28,839 | -0.68(-6.28%) |
Nov 04, 2008 | 9.892 | 10.97 | 9.892 | 10.89 | 17,894 | +0.99(+10.05%) |