Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.929 | 7.090 | 6.293 | 6.821 | 0 | -0.17(-2.44%) |
Jan 29, 2009 | 7.547 | 7.574 | 6.920 | 6.992 | 101,935 | -0.67(-8.77%) |
Jan 28, 2009 | 7.090 | 7.781 | 7.090 | 7.664 | 133,726 | +0.72(+10.32%) |
Jan 27, 2009 | 6.947 | 7.144 | 6.795 | 6.947 | 94,010 | +0.12(+1.71%) |
Jan 26, 2009 | 6.741 | 7.171 | 6.669 | 6.830 | 79,696 | +0.07(+1.06%) |
Jan 23, 2009 | 6.418 | 6.947 | 6.284 | 6.759 | 127,068 | +0.10(+1.48%) |
Jan 22, 2009 | 7.001 | 7.180 | 6.660 | 6.660 | 69,738 | -0.56(-7.70%) |
Jan 21, 2009 | 6.920 | 7.234 | 6.499 | 7.216 | 172,233 | +0.40(+5.92%) |
Jan 20, 2009 | 7.171 | 7.189 | 6.714 | 6.812 | 343,350 | -0.47(-6.40%) |
Jan 16, 2009 | 7.691 | 7.691 | 7.216 | 7.279 | 283,576 | -0.33(-4.36%) |
Jan 15, 2009 | 7.754 | 7.897 | 7.332 | 7.610 | 305,344 | -0.15(-1.96%) |
Jan 14, 2009 | 7.807 | 7.942 | 7.673 | 7.763 | 129,414 | -0.31(-3.88%) |
Jan 13, 2009 | 7.807 | 8.076 | 7.745 | 8.076 | 84,634 | +0.19(+2.39%) |
Jan 12, 2009 | 8.175 | 8.336 | 7.691 | 7.888 | 245,962 | -0.28(-3.40%) |
Jan 09, 2009 | 8.838 | 8.838 | 8.103 | 8.166 | 128,118 | -0.65(-7.42%) |
Jan 08, 2009 | 8.677 | 9.071 | 8.551 | 8.820 | 156,772 | +0.05(+0.61%) |
Jan 07, 2009 | 9.098 | 9.134 | 8.614 | 8.767 | 211,587 | -0.54(-5.78%) |
Jan 06, 2009 | 9.233 | 9.448 | 8.991 | 9.304 | 143,442 | +0.16(+1.76%) |
Jan 05, 2009 | 9.107 | 9.260 | 8.542 | 9.143 | 95,053 | +0.07(+0.79%) |
Jan 02, 2009 | 9.035 | 9.313 | 8.614 | 9.071 | 0 | +0.03(+0.30%) |
Jan 01, 2009 | 8.740 | 9.170 | 8.605 | 9.044 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.740 | 9.170 | 8.605 | 9.044 | 241,793 | +0.17(+1.92%) |
Dec 30, 2008 | 8.184 | 8.964 | 8.076 | 8.874 | 171,338 | +0.85(+10.61%) |
Dec 29, 2008 | 8.426 | 8.435 | 7.709 | 8.023 | 157,494 | -0.47(-5.49%) |
Dec 26, 2008 | 8.677 | 8.964 | 8.291 | 8.489 | 61,879 | -0.11(-1.25%) |
Dec 24, 2008 | 8.533 | 8.650 | 8.444 | 8.596 | 62,704 | +0.01(+0.10%) |
Dec 23, 2008 | 8.426 | 8.632 | 7.763 | 8.587 | 158,417 | +0.28(+3.34%) |
Dec 22, 2008 | 8.148 | 8.498 | 7.834 | 8.309 | 204,957 | +0.23(+2.89%) |
Dec 19, 2008 | 9.026 | 9.376 | 8.076 | 8.076 | 613,807 | -0.76(-8.62%) |
Dec 18, 2008 | 8.874 | 9.125 | 8.426 | 8.838 | 224,673 | -0.03(-0.30%) |
Dec 17, 2008 | 8.910 | 9.053 | 8.489 | 8.865 | 189,379 | -0.31(-3.42%) |
Dec 16, 2008 | 8.542 | 9.242 | 8.363 | 9.179 | 150,252 | +0.85(+10.23%) |
Dec 15, 2008 | 8.991 | 9.313 | 8.076 | 8.327 | 136,692 | -0.61(-6.82%) |
Dec 12, 2008 | 8.560 | 9.035 | 7.960 | 8.937 | 209,125 | +0.17(+1.94%) |
Dec 11, 2008 | 9.035 | 9.277 | 8.650 | 8.767 | 129,593 | -0.44(-4.77%) |
Dec 10, 2008 | 9.582 | 9.905 | 8.901 | 9.206 | 143,268 | -0.08(-0.87%) |
Dec 09, 2008 | 9.519 | 10.21 | 9.152 | 9.286 | 98,434 | -0.68(-6.83%) |
Dec 08, 2008 | 10.40 | 10.53 | 9.600 | 9.968 | 190,622 | -0.05(-0.54%) |
Dec 05, 2008 | 9.690 | 10.03 | 9.197 | 10.02 | 129,775 | +0.12(+1.18%) |
Dec 04, 2008 | 9.609 | 10.32 | 9.484 | 9.905 | 154,653 | +0.09(+0.91%) |
Dec 03, 2008 | 9.349 | 9.995 | 8.955 | 9.815 | 105,903 | +0.37(+3.89%) |
Dec 02, 2008 | 8.596 | 9.448 | 8.363 | 9.448 | 73,348 | +1.08(+12.97%) |
Dec 01, 2008 | 9.448 | 9.475 | 8.309 | 8.363 | 132,335 | -1.51(-15.34%) |
Nov 28, 2008 | 9.618 | 9.878 | 9.161 | 9.878 | 88,081 | +0.29(+2.99%) |
Nov 26, 2008 | 8.955 | 9.842 | 8.946 | 9.591 | 163,405 | +0.24(+2.59%) |
Nov 25, 2008 | 9.107 | 9.349 | 8.462 | 9.349 | 183,907 | +0.46(+5.14%) |
Nov 24, 2008 | 9.654 | 9.654 | 8.336 | 8.892 | 312,420 | -0.22(-2.46%) |
Nov 21, 2008 | 9.161 | 9.537 | 7.825 | 9.116 | 327,552 | +0.33(+3.78%) |
Nov 20, 2008 | 8.686 | 8.964 | 8.058 | 8.784 | 345,129 | +0.41(+4.93%) |
Nov 19, 2008 | 9.761 | 9.824 | 8.220 | 8.372 | 171,159 | -1.49(-15.09%) |
Nov 18, 2008 | 9.878 | 9.878 | 9.026 | 9.860 | 91,808 | +0.01(+0.09%) |
Nov 17, 2008 | 9.914 | 10.44 | 9.555 | 9.851 | 71,287 | -0.14(-1.43%) |
Nov 14, 2008 | 10.76 | 11.20 | 9.995 | 9.995 | 112,757 | -1.23(-10.94%) |
Nov 13, 2008 | 10.30 | 11.22 | 10.24 | 11.22 | 252,227 | +1.05(+10.31%) |
Nov 12, 2008 | 10.58 | 11.15 | 10.08 | 10.17 | 116,519 | -0.56(-5.18%) |
Nov 11, 2008 | 10.71 | 11.25 | 10.59 | 10.73 | 106,780 | -0.14(-1.32%) |
Nov 10, 2008 | 11.45 | 11.87 | 10.68 | 10.87 | 83,087 | -0.78(-6.69%) |
Nov 07, 2008 | 12.08 | 12.86 | 11.38 | 11.65 | 148,679 | -0.30(-2.55%) |
Nov 06, 2008 | 11.19 | 12.30 | 11.07 | 11.96 | 182,513 | +0.63(+5.54%) |
Nov 05, 2008 | 12.84 | 12.94 | 11.29 | 11.33 | 157,184 | -1.75(-13.37%) |
Nov 04, 2008 | 13.22 | 13.37 | 12.50 | 13.08 | 116,680 | +0.11(+0.83%) |