Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.387 | 7.460 | 7.197 | 7.347 | 0 | -0.01(-0.11%) |
Jan 29, 2009 | 7.687 | 7.739 | 7.347 | 7.355 | 1,231,501 | -0.39(-5.07%) |
Jan 28, 2009 | 7.792 | 7.877 | 7.654 | 7.748 | 1,259,136 | +0.05(+0.63%) |
Jan 27, 2009 | 7.610 | 7.796 | 7.545 | 7.699 | 525,532 | +0.12(+1.55%) |
Jan 26, 2009 | 7.569 | 7.910 | 7.448 | 7.582 | 1,617,423 | +0.03(+0.38%) |
Jan 23, 2009 | 7.403 | 7.687 | 7.355 | 7.553 | 820,693 | -0.03(-0.43%) |
Jan 22, 2009 | 7.411 | 7.776 | 7.395 | 7.586 | 802,115 | -0.11(-1.42%) |
Jan 21, 2009 | 7.614 | 7.727 | 7.266 | 7.695 | 1,251,874 | +0.19(+2.54%) |
Jan 20, 2009 | 7.841 | 7.893 | 7.480 | 7.505 | 777,811 | -0.41(-5.22%) |
Jan 16, 2009 | 7.914 | 7.938 | 7.586 | 7.918 | 0 | +0.08(+0.98%) |
Jan 15, 2009 | 7.594 | 7.906 | 7.432 | 7.841 | 1,263,867 | +0.17(+2.16%) |
Jan 14, 2009 | 7.865 | 7.865 | 7.505 | 7.675 | 1,490,242 | -0.30(-3.76%) |
Jan 13, 2009 | 7.861 | 8.128 | 7.853 | 7.974 | 1,111,194 | +0.08(+1.03%) |
Jan 12, 2009 | 7.930 | 8.080 | 7.816 | 7.893 | 1,098,004 | -0.06(-0.81%) |
Jan 09, 2009 | 8.647 | 8.647 | 7.942 | 7.958 | 1,393,507 | -0.69(-7.96%) |
Jan 08, 2009 | 8.473 | 8.651 | 8.408 | 8.647 | 1,076,534 | +0.17(+2.06%) |
Jan 07, 2009 | 8.509 | 8.679 | 8.420 | 8.473 | 1,038,332 | -0.19(-2.24%) |
Jan 06, 2009 | 8.716 | 8.857 | 8.400 | 8.667 | 1,459,535 | +0.04(+0.52%) |
Jan 05, 2009 | 8.732 | 8.776 | 8.444 | 8.622 | 767,895 | -0.09(-1.07%) |
Jan 02, 2009 | 8.545 | 8.801 | 8.489 | 8.716 | 0 | +0.19(+2.28%) |
Jan 01, 2009 | 8.412 | 8.618 | 8.323 | 8.521 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.412 | 8.618 | 8.323 | 8.521 | 1,051,514 | +0.15(+1.74%) |
Dec 30, 2008 | 8.234 | 8.396 | 8.120 | 8.375 | 819,814 | +0.19(+2.38%) |
Dec 29, 2008 | 8.396 | 8.408 | 8.057 | 8.181 | 633,783 | -0.21(-2.56%) |
Dec 26, 2008 | 8.185 | 8.481 | 8.185 | 8.396 | 604,476 | +0.24(+2.93%) |
Dec 24, 2008 | 8.201 | 8.262 | 8.080 | 8.157 | 552,382 | +0.00(+0.00%) |
Dec 23, 2008 | 8.493 | 8.525 | 8.080 | 8.157 | 878,962 | -0.23(-2.80%) |
Dec 22, 2008 | 8.687 | 8.792 | 8.120 | 8.392 | 951,541 | -0.30(-3.45%) |
Dec 19, 2008 | 8.780 | 9.019 | 8.578 | 8.691 | 2,099,622 | +0.02(+0.19%) |
Dec 18, 2008 | 8.375 | 8.720 | 8.294 | 8.675 | 1,431,525 | +0.32(+3.83%) |
Dec 17, 2008 | 8.234 | 8.533 | 8.132 | 8.355 | 827,999 | +0.05(+0.59%) |
Dec 16, 2008 | 7.926 | 8.355 | 7.881 | 8.306 | 1,324,727 | +0.49(+6.32%) |
Dec 15, 2008 | 8.100 | 8.100 | 7.658 | 7.812 | 918,555 | -0.27(-3.31%) |
Dec 12, 2008 | 7.820 | 8.173 | 7.695 | 8.080 | 1,033,023 | +0.11(+1.42%) |
Dec 11, 2008 | 8.242 | 8.250 | 7.889 | 7.966 | 1,263,534 | -0.36(-4.28%) |
Dec 10, 2008 | 8.144 | 8.367 | 8.043 | 8.323 | 1,226,723 | +0.23(+2.90%) |
Dec 09, 2008 | 8.286 | 8.549 | 8.011 | 8.088 | 1,439,614 | -0.26(-3.11%) |
Dec 08, 2008 | 8.217 | 8.460 | 8.035 | 8.347 | 1,493,461 | +0.25(+3.10%) |
Dec 05, 2008 | 7.731 | 8.104 | 7.468 | 8.096 | 1,656,670 | +0.22(+2.78%) |
Dec 04, 2008 | 7.695 | 8.420 | 7.577 | 7.877 | 1,373,013 | +0.06(+0.78%) |
Dec 03, 2008 | 7.582 | 8.011 | 7.468 | 7.816 | 1,362,055 | +0.19(+2.44%) |
Dec 02, 2008 | 7.598 | 7.663 | 7.306 | 7.630 | 1,005,899 | +0.18(+2.39%) |
Dec 01, 2008 | 7.630 | 7.837 | 7.411 | 7.452 | 1,896,722 | -0.35(-4.51%) |
Nov 28, 2008 | 7.881 | 7.987 | 7.642 | 7.804 | 394,630 | -0.21(-2.68%) |
Nov 26, 2008 | 7.428 | 8.039 | 7.201 | 8.019 | 1,585,378 | +0.32(+4.16%) |
Nov 25, 2008 | 7.715 | 7.841 | 7.444 | 7.699 | 1,096,512 | +0.09(+1.12%) |
Nov 24, 2008 | 7.306 | 7.784 | 6.998 | 7.614 | 1,645,161 | +0.41(+5.62%) |
Nov 21, 2008 | 6.844 | 7.258 | 6.577 | 7.209 | 1,709,555 | +0.47(+6.97%) |
Nov 20, 2008 | 6.865 | 7.284 | 6.719 | 6.739 | 1,319,941 | -0.15(-2.18%) |
Nov 19, 2008 | 7.339 | 7.468 | 6.885 | 6.889 | 1,393,503 | -0.51(-6.85%) |
Nov 18, 2008 | 7.480 | 7.638 | 7.140 | 7.395 | 1,439,142 | -0.08(-1.08%) |
Nov 17, 2008 | 7.594 | 7.841 | 7.472 | 7.476 | 844,582 | -0.19(-2.43%) |
Nov 14, 2008 | 8.120 | 8.209 | 7.663 | 7.663 | 1,129,458 | -0.60(-7.30%) |
Nov 13, 2008 | 7.792 | 8.266 | 7.355 | 8.266 | 1,297,250 | +0.50(+6.47%) |
Nov 12, 2008 | 7.865 | 8.003 | 7.663 | 7.764 | 1,974,539 | -0.23(-2.84%) |
Nov 11, 2008 | 8.068 | 8.201 | 7.946 | 7.991 | 1,586,151 | -0.15(-1.89%) |
Nov 10, 2008 | 8.315 | 8.396 | 7.958 | 8.144 | 1,023,336 | -0.01(-0.15%) |
Nov 07, 2008 | 8.311 | 8.412 | 8.031 | 8.157 | 1,084,216 | -0.11(-1.27%) |
Nov 06, 2008 | 8.254 | 8.400 | 8.027 | 8.262 | 1,182,177 | -0.06(-0.73%) |
Nov 05, 2008 | 8.481 | 8.537 | 8.254 | 8.323 | 1,510,958 | -0.23(-2.74%) |
Nov 04, 2008 | 9.161 | 9.161 | 8.485 | 8.558 | 1,655,206 | -0.41(-4.56%) |