Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.086 | 7.086 | 6.653 | 6.676 | 0 | -0.33(-4.67%) |
Jan 29, 2009 | 7.203 | 7.221 | 6.943 | 7.003 | 526,625 | -0.27(-3.67%) |
Jan 28, 2009 | 7.346 | 7.416 | 6.956 | 7.269 | 1,002,382 | -0.13(-1.80%) |
Jan 27, 2009 | 7.626 | 7.643 | 7.346 | 7.403 | 845,182 | -0.27(-3.52%) |
Jan 26, 2009 | 7.876 | 7.991 | 7.626 | 7.673 | 672,043 | -0.20(-2.58%) |
Jan 23, 2009 | 7.670 | 7.966 | 7.616 | 7.876 | 226,791 | +0.06(+0.81%) |
Jan 22, 2009 | 7.986 | 7.986 | 7.686 | 7.813 | 392,774 | -0.19(-2.38%) |
Jan 21, 2009 | 8.023 | 8.170 | 7.870 | 8.003 | 793,538 | -0.01(-0.08%) |
Jan 20, 2009 | 9.003 | 9.003 | 7.936 | 8.010 | 1,339,501 | -1.03(-11.40%) |
Jan 16, 2009 | 9.197 | 9.397 | 8.850 | 9.040 | 0 | -0.03(-0.29%) |
Jan 15, 2009 | 8.953 | 9.070 | 8.793 | 9.067 | 343,302 | -0.06(-0.69%) |
Jan 14, 2009 | 9.080 | 9.304 | 8.790 | 9.130 | 351,876 | -0.19(-2.04%) |
Jan 13, 2009 | 8.867 | 9.367 | 8.867 | 9.320 | 370,439 | +0.22(+2.46%) |
Jan 12, 2009 | 9.404 | 9.404 | 8.973 | 9.097 | 325,915 | -0.33(-3.47%) |
Jan 09, 2009 | 9.534 | 9.637 | 9.260 | 9.424 | 379,025 | -0.38(-3.91%) |
Jan 08, 2009 | 9.954 | 10.07 | 9.554 | 9.807 | 449,306 | -0.21(-2.13%) |
Jan 07, 2009 | 10.42 | 10.50 | 9.879 | 10.02 | 638,198 | -0.58(-5.47%) |
Jan 06, 2009 | 10.67 | 10.91 | 10.34 | 10.60 | 470,583 | +0.06(+0.60%) |
Jan 05, 2009 | 10.69 | 10.69 | 10.36 | 10.54 | 488,759 | -0.07(-0.63%) |
Jan 02, 2009 | 10.18 | 10.63 | 9.974 | 10.60 | 0 | +0.28(+2.68%) |
Jan 01, 2009 | 9.890 | 10.59 | 9.757 | 10.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.890 | 10.59 | 9.757 | 10.33 | 1,133,965 | +0.37(+3.75%) |
Dec 30, 2008 | 9.005 | 10.23 | 8.910 | 9.954 | 2,012,411 | +0.94(+10.39%) |
Dec 29, 2008 | 8.757 | 9.167 | 8.333 | 9.017 | 1,896,358 | +0.70(+8.46%) |
Dec 26, 2008 | 8.066 | 8.393 | 7.960 | 8.313 | 540,768 | +0.33(+4.14%) |
Dec 24, 2008 | 7.970 | 8.000 | 7.836 | 7.983 | 291,953 | -0.12(-1.48%) |
Dec 23, 2008 | 8.327 | 8.333 | 7.980 | 8.103 | 417,242 | -0.10(-1.22%) |
Dec 22, 2008 | 8.273 | 8.310 | 7.920 | 8.203 | 561,478 | -0.13(-1.60%) |
Dec 19, 2008 | 8.043 | 8.668 | 8.043 | 8.337 | 478,089 | +0.08(+0.93%) |
Dec 18, 2008 | 8.827 | 9.003 | 8.170 | 8.260 | 817,988 | -0.60(-6.74%) |
Dec 17, 2008 | 9.127 | 9.160 | 8.807 | 8.857 | 505,318 | -0.15(-1.70%) |
Dec 16, 2008 | 9.190 | 9.274 | 8.707 | 9.010 | 505,876 | +0.09(+1.01%) |
Dec 15, 2008 | 9.037 | 9.153 | 8.697 | 8.920 | 460,693 | +0.03(+0.34%) |
Dec 12, 2008 | 8.490 | 8.914 | 8.470 | 8.890 | 373,129 | +0.11(+1.25%) |
Dec 11, 2008 | 9.180 | 9.204 | 8.597 | 8.780 | 497,686 | -0.03(-0.34%) |
Dec 10, 2008 | 8.837 | 9.170 | 8.670 | 8.810 | 565,239 | +0.15(+1.69%) |
Dec 09, 2008 | 8.303 | 8.737 | 8.273 | 8.663 | 432,878 | +0.14(+1.68%) |
Dec 08, 2008 | 8.413 | 8.833 | 8.203 | 8.520 | 617,509 | +0.41(+5.06%) |
Dec 05, 2008 | 8.170 | 8.203 | 7.333 | 8.110 | 1,008,592 | -0.32(-3.76%) |
Dec 04, 2008 | 9.170 | 9.170 | 8.263 | 8.427 | 572,496 | -0.73(-8.01%) |
Dec 03, 2008 | 8.917 | 9.270 | 8.693 | 9.160 | 486,168 | +0.14(+1.55%) |
Dec 02, 2008 | 9.647 | 9.837 | 8.920 | 9.020 | 448,724 | -0.13(-1.46%) |
Dec 01, 2008 | 9.837 | 9.837 | 9.090 | 9.153 | 588,858 | -0.69(-6.98%) |
Nov 28, 2008 | 10.17 | 10.17 | 9.677 | 9.840 | 218,598 | -0.14(-1.40%) |
Nov 26, 2008 | 9.980 | 10.25 | 9.454 | 9.980 | 532,710 | +0.22(+2.29%) |
Nov 25, 2008 | 9.477 | 9.824 | 9.187 | 9.757 | 667,832 | +0.14(+1.46%) |
Nov 24, 2008 | 9.334 | 9.737 | 8.987 | 9.617 | 683,813 | +0.52(+5.76%) |
Nov 21, 2008 | 9.204 | 9.224 | 8.503 | 9.093 | 985,180 | +0.22(+2.52%) |
Nov 20, 2008 | 10.01 | 10.09 | 8.840 | 8.870 | 935,069 | -1.37(-13.38%) |
Nov 19, 2008 | 10.34 | 10.53 | 10.14 | 10.24 | 505,645 | -0.16(-1.54%) |
Nov 18, 2008 | 11.83 | 11.83 | 10.17 | 10.40 | 773,416 | -0.06(-0.54%) |
Nov 17, 2008 | 10.67 | 10.75 | 10.36 | 10.46 | 493,776 | -0.34(-3.18%) |
Nov 14, 2008 | 10.95 | 11.09 | 10.57 | 10.80 | 0 | -0.29(-2.62%) |
Nov 13, 2008 | 11.31 | 11.45 | 10.24 | 11.09 | 1,644,586 | -0.17(-1.51%) |
Nov 12, 2008 | 11.43 | 11.67 | 11.18 | 11.26 | 635,397 | -0.46(-3.90%) |
Nov 11, 2008 | 12.02 | 12.03 | 11.52 | 11.72 | 535,718 | -0.32(-2.63%) |
Nov 10, 2008 | 12.28 | 12.28 | 11.81 | 12.03 | 283,640 | +0.38(+3.26%) |
Nov 07, 2008 | 11.80 | 12.02 | 11.51 | 11.65 | 283,421 | -0.08(-0.71%) |
Nov 06, 2008 | 11.82 | 12.19 | 11.55 | 11.74 | 490,780 | -0.40(-3.27%) |
Nov 05, 2008 | 12.10 | 12.45 | 12.07 | 12.13 | 262,399 | -0.21(-1.71%) |
Nov 04, 2008 | 12.23 | 12.47 | 12.21 | 12.34 | 267,782 | +0.22(+1.82%) |