Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.090 | 8.144 | 8.023 | 8.023 | 18,261 | -0.10(-1.24%) |
Jan 29, 2009 | 8.103 | 8.157 | 8.103 | 8.123 | 6,096 | -0.17(-2.11%) |
Jan 28, 2009 | 8.110 | 8.298 | 8.110 | 8.298 | 11,896 | +0.50(+6.38%) |
Jan 27, 2009 | 8.056 | 8.056 | 7.713 | 7.801 | 54,398 | -0.13(-1.61%) |
Jan 26, 2009 | 8.016 | 8.070 | 7.875 | 7.928 | 10,706 | +0.09(+1.12%) |
Jan 23, 2009 | 7.532 | 7.841 | 7.518 | 7.841 | 17,844 | +0.28(+3.68%) |
Jan 22, 2009 | 7.518 | 7.565 | 7.027 | 7.563 | 71,532 | -0.18(-2.38%) |
Jan 21, 2009 | 7.747 | 7.821 | 7.666 | 7.747 | 77,534 | -0.12(-1.54%) |
Jan 20, 2009 | 8.184 | 8.345 | 7.841 | 7.868 | 54,567 | -0.82(-9.44%) |
Jan 16, 2009 | 8.735 | 8.742 | 8.547 | 8.688 | 2,632 | +0.08(+0.90%) |
Jan 15, 2009 | 8.688 | 8.688 | 8.419 | 8.611 | 20,930 | -0.19(-2.18%) |
Jan 14, 2009 | 8.890 | 8.890 | 8.735 | 8.803 | 9,185 | -0.29(-3.18%) |
Jan 13, 2009 | 9.045 | 9.233 | 8.998 | 9.092 | 40,785 | +0.24(+2.66%) |
Jan 12, 2009 | 9.018 | 9.018 | 8.850 | 8.856 | 15,629 | -0.10(-1.13%) |
Jan 09, 2009 | 8.937 | 8.998 | 8.903 | 8.957 | 10,950 | -0.12(-1.33%) |
Jan 08, 2009 | 9.105 | 9.764 | 9.072 | 9.078 | 153,033 | +0.19(+2.19%) |
Jan 07, 2009 | 9.193 | 9.193 | 8.884 | 8.884 | 10,054 | -0.37(-3.99%) |
Jan 06, 2009 | 9.287 | 9.367 | 9.206 | 9.253 | 6,847 | -0.03(-0.29%) |
Jan 05, 2009 | 9.213 | 9.327 | 9.213 | 9.280 | 13,567 | -0.79(-7.88%) |
Jan 02, 2009 | 9.905 | 10.23 | 9.905 | 10.07 | 23,486 | +0.28(+2.88%) |
Dec 31, 2008 | 9.287 | 9.852 | 9.287 | 9.791 | 74,774 | +0.32(+3.41%) |
Dec 30, 2008 | 9.314 | 9.529 | 9.314 | 9.468 | 3,481 | +0.02(+0.21%) |
Dec 29, 2008 | 9.280 | 9.489 | 9.199 | 9.448 | 28,843 | -0.05(-0.50%) |
Dec 26, 2008 | 9.475 | 9.495 | 9.448 | 9.495 | 8,446 | -0.05(-0.56%) |
Dec 24, 2008 | 9.549 | 9.549 | 9.549 | 9.549 | 371 | -0.01(-0.07%) |
Dec 23, 2008 | 9.603 | 9.677 | 9.556 | 9.556 | 7,655 | +0.07(+0.78%) |
Dec 22, 2008 | 10.21 | 10.21 | 9.482 | 9.482 | 14,312 | +0.05(+0.50%) |
Dec 19, 2008 | 9.367 | 9.663 | 9.280 | 9.435 | 40,703 | -0.52(-5.22%) |
Dec 17, 2008 | 9.912 | 9.954 | 9.954 | 9.954 | 4,312 | -0.14(-1.39%) |
Dec 16, 2008 | 10.22 | 10.24 | 10.03 | 10.09 | 7,854 | +0.27(+2.74%) |
Dec 15, 2008 | 10.29 | 10.29 | 9.798 | 9.825 | 12,066 | -0.32(-3.12%) |
Dec 12, 2008 | 10.07 | 10.14 | 9.917 | 10.14 | 1,814 | -0.20(-1.95%) |
Dec 11, 2008 | 10.19 | 10.45 | 10.19 | 10.34 | 2,334 | +0.63(+6.44%) |
Dec 09, 2008 | 9.912 | 9.717 | 9.717 | 9.717 | 148 | -0.40(-3.91%) |
Dec 08, 2008 | 10.02 | 10.12 | 9.253 | 10.11 | 19,828 | +0.39(+4.00%) |
Dec 05, 2008 | 9.616 | 9.724 | 9.532 | 9.724 | 28,924 | +0.14(+1.51%) |
Dec 04, 2008 | 9.764 | 9.885 | 9.556 | 9.579 | 4,290 | -0.18(-1.89%) |
Dec 03, 2008 | 9.825 | 9.979 | 9.764 | 9.764 | 20,363 | -0.12(-1.22%) |
Dec 02, 2008 | 9.771 | 9.959 | 9.771 | 9.885 | 2,981 | +0.26(+2.72%) |
Dec 01, 2008 | 9.757 | 9.802 | 9.623 | 9.623 | 533 | -0.17(-1.72%) |
Nov 26, 2008 | 9.515 | 9.791 | 9.791 | 9.791 | 1,189 | +0.43(+4.62%) |
Nov 25, 2008 | 10.42 | 10.65 | 9.334 | 9.359 | 5,534 | -0.24(-2.54%) |
Nov 24, 2008 | 9.757 | 9.757 | 9.603 | 9.603 | 2,252 | +0.36(+3.85%) |
Nov 21, 2008 | 9.374 | 9.374 | 9.132 | 9.246 | 5,622 | -0.24(-2.55%) |
Nov 20, 2008 | 9.421 | 9.489 | 9.354 | 9.489 | 14,454 | +0.16(+1.73%) |
Nov 19, 2008 | 9.502 | 9.502 | 9.293 | 9.327 | 12,955 | +0.05(+0.51%) |
Nov 18, 2008 | 9.475 | 9.489 | 9.280 | 9.280 | 2,156 | -0.13(-1.36%) |
Nov 17, 2008 | 9.361 | 9.502 | 8.735 | 9.408 | 53,632 | -0.26(-2.65%) |
Nov 14, 2008 | 9.610 | 9.663 | 9.610 | 9.663 | 6,126 | -0.29(-2.90%) |
Nov 13, 2008 | 9.589 | 9.953 | 9.589 | 9.953 | 27,165 | +0.33(+3.42%) |
Nov 12, 2008 | 9.677 | 9.697 | 9.623 | 9.623 | 4,816 | -0.57(-5.59%) |
Nov 11, 2008 | 10.28 | 10.28 | 9.784 | 10.19 | 21,342 | -0.18(-1.76%) |
Nov 10, 2008 | 10.75 | 10.75 | 10.38 | 10.38 | 481 | -0.22(-2.09%) |
Nov 07, 2008 | 10.60 | 10.60 | 10.60 | 10.60 | 297 | +0.15(+1.48%) |
Nov 06, 2008 | 10.70 | 10.71 | 10.44 | 10.44 | 2,951 | -0.46(-4.25%) |
Nov 05, 2008 | 11.10 | 11.25 | 10.91 | 10.91 | 17,434 | -0.49(-4.31%) |
Nov 04, 2008 | 11.10 | 11.46 | 11.10 | 11.40 | 4,126 | +0.76(+7.14%) |