Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.316 | 7.440 | 6.713 | 6.779 | 261,429 | -0.48(-6.60%) |
Jan 29, 2009 | 7.729 | 7.770 | 7.208 | 7.258 | 179,410 | -0.52(-6.69%) |
Jan 28, 2009 | 8.051 | 8.166 | 7.745 | 7.778 | 169,142 | -0.07(-0.84%) |
Jan 27, 2009 | 7.993 | 7.993 | 7.564 | 7.844 | 274,455 | -0.14(-1.76%) |
Jan 26, 2009 | 8.034 | 8.191 | 7.679 | 7.985 | 132,060 | +0.09(+1.15%) |
Jan 23, 2009 | 7.811 | 8.051 | 7.741 | 7.894 | 202,597 | -0.18(-2.25%) |
Jan 22, 2009 | 8.480 | 8.488 | 8.018 | 8.075 | 175,223 | -0.57(-6.59%) |
Jan 21, 2009 | 8.216 | 8.711 | 8.175 | 8.645 | 279,548 | +0.59(+7.27%) |
Jan 20, 2009 | 8.959 | 9.108 | 8.051 | 8.059 | 259,405 | -1.07(-11.75%) |
Jan 16, 2009 | 9.099 | 9.256 | 8.414 | 9.132 | 239,730 | +0.12(+1.37%) |
Jan 15, 2009 | 8.662 | 9.512 | 8.464 | 9.009 | 309,360 | +0.34(+3.90%) |
Jan 14, 2009 | 8.951 | 9.042 | 8.563 | 8.670 | 267,541 | -0.59(-6.42%) |
Jan 13, 2009 | 8.852 | 9.493 | 8.819 | 9.264 | 224,704 | +0.41(+4.66%) |
Jan 12, 2009 | 8.959 | 9.174 | 8.565 | 8.852 | 227,625 | -0.07(-0.74%) |
Jan 09, 2009 | 9.058 | 9.454 | 8.876 | 8.918 | 143,408 | -0.56(-5.92%) |
Jan 08, 2009 | 9.339 | 9.529 | 9.116 | 9.479 | 162,232 | +0.06(+0.61%) |
Jan 07, 2009 | 9.578 | 9.702 | 9.331 | 9.421 | 163,834 | -0.31(-3.22%) |
Jan 06, 2009 | 9.867 | 10.03 | 9.586 | 9.735 | 123,171 | -0.17(-1.67%) |
Jan 05, 2009 | 9.446 | 10.08 | 9.306 | 9.900 | 207,770 | +0.38(+3.99%) |
Jan 02, 2009 | 9.570 | 9.752 | 9.281 | 9.520 | 166,518 | -0.06(-0.60%) |
Dec 31, 2008 | 9.430 | 9.735 | 9.347 | 9.578 | 122,544 | +0.21(+2.29%) |
Dec 30, 2008 | 9.463 | 9.545 | 9.132 | 9.364 | 251,594 | +0.12(+1.25%) |
Dec 29, 2008 | 8.629 | 9.562 | 8.331 | 9.248 | 325,569 | +0.61(+7.07%) |
Dec 26, 2008 | 8.563 | 8.824 | 8.422 | 8.637 | 85,695 | +0.10(+1.16%) |
Dec 24, 2008 | 7.952 | 8.587 | 7.927 | 8.538 | 152,759 | +0.25(+2.99%) |
Dec 23, 2008 | 8.241 | 8.397 | 7.848 | 8.290 | 232,327 | +0.17(+2.03%) |
Dec 22, 2008 | 8.579 | 9.075 | 7.811 | 8.125 | 224,811 | -0.44(-5.11%) |
Dec 19, 2008 | 8.959 | 9.223 | 8.282 | 8.563 | 486,090 | -0.17(-1.98%) |
Dec 18, 2008 | 8.753 | 8.860 | 8.422 | 8.736 | 336,872 | +0.09(+1.05%) |
Dec 17, 2008 | 8.753 | 8.926 | 8.612 | 8.645 | 212,081 | -0.27(-3.06%) |
Dec 16, 2008 | 9.000 | 9.075 | 8.530 | 8.918 | 306,545 | +0.07(+0.84%) |
Dec 15, 2008 | 9.719 | 9.859 | 8.521 | 8.843 | 390,015 | -0.78(-8.15%) |
Dec 12, 2008 | 9.240 | 9.801 | 9.132 | 9.628 | 471,111 | +0.20(+2.10%) |
Dec 11, 2008 | 9.347 | 10.23 | 9.339 | 9.430 | 427,672 | -0.11(-1.13%) |
Dec 10, 2008 | 9.207 | 9.586 | 9.124 | 9.537 | 314,377 | +0.38(+4.15%) |
Dec 09, 2008 | 9.058 | 9.603 | 9.058 | 9.157 | 490,565 | -0.02(-0.27%) |
Dec 08, 2008 | 8.835 | 9.611 | 8.761 | 9.182 | 479,935 | +0.53(+6.11%) |
Dec 05, 2008 | 7.390 | 8.670 | 7.217 | 8.653 | 449,958 | +1.18(+15.80%) |
Dec 04, 2008 | 7.407 | 8.216 | 7.332 | 7.473 | 530,294 | -0.18(-2.37%) |
Dec 03, 2008 | 7.530 | 7.919 | 7.151 | 7.654 | 267,625 | +0.26(+3.58%) |
Dec 02, 2008 | 6.952 | 7.423 | 6.639 | 7.390 | 352,768 | +0.54(+7.96%) |
Dec 01, 2008 | 7.175 | 7.423 | 6.796 | 6.845 | 220,913 | -0.54(-7.27%) |
Nov 28, 2008 | 7.431 | 7.473 | 7.118 | 7.382 | 102,993 | -0.08(-1.11%) |
Nov 26, 2008 | 6.796 | 7.563 | 6.796 | 7.464 | 201,312 | +0.46(+6.60%) |
Nov 25, 2008 | 6.523 | 7.060 | 6.318 | 7.002 | 325,571 | +0.51(+7.89%) |
Nov 24, 2008 | 5.838 | 6.862 | 5.821 | 6.490 | 403,620 | +0.66(+11.33%) |
Nov 21, 2008 | 5.400 | 5.912 | 4.913 | 5.830 | 386,336 | +0.59(+11.18%) |
Nov 20, 2008 | 6.193 | 6.383 | 5.235 | 5.243 | 317,024 | -0.96(-15.45%) |
Nov 19, 2008 | 6.928 | 7.122 | 6.193 | 6.201 | 440,410 | -0.82(-11.65%) |
Nov 18, 2008 | 7.019 | 7.250 | 6.870 | 7.019 | 494,818 | +0.06(+0.83%) |
Nov 17, 2008 | 7.241 | 7.539 | 6.936 | 6.961 | 155,455 | -0.36(-4.85%) |
Nov 14, 2008 | 7.902 | 7.960 | 7.316 | 7.316 | 379,376 | -0.73(-9.13%) |
Nov 13, 2008 | 7.456 | 8.092 | 7.142 | 8.051 | 349,315 | +0.64(+8.70%) |
Nov 12, 2008 | 7.621 | 8.009 | 7.365 | 7.407 | 228,485 | -0.31(-4.06%) |
Nov 11, 2008 | 7.745 | 8.084 | 7.597 | 7.720 | 178,319 | -0.14(-1.79%) |
Nov 10, 2008 | 8.175 | 8.175 | 7.671 | 7.861 | 205,731 | -0.17(-2.16%) |
Nov 07, 2008 | 7.514 | 8.373 | 7.431 | 8.034 | 262,836 | +0.40(+5.30%) |
Nov 06, 2008 | 7.976 | 8.100 | 7.597 | 7.630 | 186,411 | -0.59(-7.23%) |
Nov 05, 2008 | 8.274 | 8.604 | 8.101 | 8.224 | 198,035 | -0.23(-2.73%) |
Nov 04, 2008 | 8.166 | 8.686 | 7.844 | 8.455 | 165,624 | +0.37(+4.60%) |