Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.510 | 7.710 | 7.210 | 7.290 | 124,417 | -0.16(-2.15%) |
Jan 29, 2009 | 7.840 | 8.000 | 7.350 | 7.450 | 178,889 | -0.47(-5.93%) |
Jan 28, 2009 | 8.140 | 8.190 | 7.870 | 7.920 | 157,904 | -0.10(-1.25%) |
Jan 27, 2009 | 7.880 | 8.180 | 7.730 | 8.020 | 69,830 | +0.19(+2.43%) |
Jan 26, 2009 | 8.030 | 8.440 | 7.750 | 7.830 | 79,576 | -0.16(-2.00%) |
Jan 23, 2009 | 7.770 | 8.100 | 7.750 | 7.990 | 68,013 | +0.01(+0.13%) |
Jan 22, 2009 | 8.130 | 8.180 | 7.680 | 7.980 | 171,447 | -0.26(-3.16%) |
Jan 21, 2009 | 8.300 | 8.600 | 8.160 | 8.240 | 191,888 | +0.09(+1.10%) |
Jan 20, 2009 | 9.360 | 9.610 | 8.090 | 8.150 | 193,211 | -1.39(-14.57%) |
Jan 16, 2009 | 9.460 | 9.580 | 9.080 | 9.540 | 239,966 | +0.04(+0.42%) |
Jan 15, 2009 | 9.220 | 9.530 | 8.840 | 9.500 | 96,640 | +0.28(+3.04%) |
Jan 14, 2009 | 9.640 | 9.860 | 9.150 | 9.220 | 109,628 | -0.50(-5.14%) |
Jan 13, 2009 | 9.660 | 10.01 | 9.590 | 9.720 | 122,802 | +0.06(+0.62%) |
Jan 12, 2009 | 9.730 | 9.910 | 9.480 | 9.660 | 71,651 | -0.06(-0.62%) |
Jan 09, 2009 | 10.40 | 10.41 | 9.700 | 9.720 | 144,894 | -0.71(-6.81%) |
Jan 08, 2009 | 9.860 | 10.44 | 9.860 | 10.43 | 86,942 | +0.48(+4.82%) |
Jan 07, 2009 | 10.17 | 10.28 | 9.630 | 9.950 | 151,155 | -0.40(-3.86%) |
Jan 06, 2009 | 10.75 | 10.75 | 10.10 | 10.35 | 149,748 | -0.28(-2.63%) |
Jan 05, 2009 | 10.76 | 10.76 | 10.34 | 10.63 | 159,970 | -0.11(-1.02%) |
Jan 02, 2009 | 10.32 | 10.81 | 10.32 | 10.74 | 137,544 | +0.43(+4.17%) |
Dec 31, 2008 | 9.280 | 10.53 | 8.950 | 10.31 | 250,443 | +1.02(+10.98%) |
Dec 30, 2008 | 9.170 | 9.310 | 8.980 | 9.290 | 154,071 | +0.19(+2.09%) |
Dec 29, 2008 | 9.270 | 9.350 | 8.950 | 9.100 | 165,619 | -0.20(-2.15%) |
Dec 26, 2008 | 9.180 | 9.350 | 9.120 | 9.300 | 61,098 | +0.18(+1.97%) |
Dec 24, 2008 | 8.920 | 9.170 | 8.920 | 9.120 | 82,406 | +0.23(+2.59%) |
Dec 23, 2008 | 8.610 | 9.070 | 8.610 | 8.890 | 162,540 | +0.32(+3.73%) |
Dec 22, 2008 | 9.000 | 9.160 | 8.280 | 8.570 | 282,792 | -0.43(-4.78%) |
Dec 19, 2008 | 9.190 | 9.530 | 8.860 | 9.000 | 371,190 | +0.07(+0.78%) |
Dec 18, 2008 | 9.370 | 9.500 | 8.720 | 8.930 | 224,817 | -0.39(-4.18%) |
Dec 17, 2008 | 8.870 | 9.550 | 8.580 | 9.320 | 261,939 | +0.31(+3.44%) |
Dec 16, 2008 | 8.420 | 9.010 | 8.080 | 9.010 | 179,936 | +0.80(+9.74%) |
Dec 15, 2008 | 8.570 | 8.930 | 8.030 | 8.210 | 146,798 | -0.32(-3.75%) |
Dec 12, 2008 | 8.200 | 8.600 | 7.910 | 8.530 | 280,208 | +0.06(+0.71%) |
Dec 11, 2008 | 8.690 | 8.900 | 8.250 | 8.470 | 248,391 | -0.28(-3.20%) |
Dec 10, 2008 | 8.680 | 8.910 | 8.540 | 8.750 | 176,815 | +0.21(+2.46%) |
Dec 09, 2008 | 8.670 | 8.900 | 8.440 | 8.540 | 354,044 | -0.13(-1.50%) |
Dec 08, 2008 | 8.190 | 8.750 | 8.150 | 8.670 | 291,197 | +0.72(+9.06%) |
Dec 05, 2008 | 7.580 | 8.270 | 7.370 | 7.950 | 295,035 | +0.21(+2.71%) |
Dec 04, 2008 | 7.790 | 8.300 | 7.260 | 7.740 | 345,828 | -0.14(-1.78%) |
Dec 03, 2008 | 7.520 | 7.950 | 7.410 | 7.880 | 796,446 | -0.01(-0.13%) |
Dec 02, 2008 | 7.460 | 8.010 | 7.160 | 7.890 | 1,071,206 | +0.61(+8.38%) |
Dec 01, 2008 | 9.100 | 9.240 | 7.240 | 7.280 | 565,161 | -1.99(-21.47%) |
Nov 28, 2008 | 9.430 | 9.650 | 9.200 | 9.270 | 73,768 | -0.28(-2.93%) |
Nov 26, 2008 | 8.690 | 9.630 | 8.280 | 9.550 | 784,035 | +1.10(+13.02%) |
Nov 25, 2008 | 8.180 | 8.460 | 8.010 | 8.450 | 192,068 | +0.37(+4.58%) |
Nov 24, 2008 | 7.830 | 8.200 | 7.650 | 8.080 | 255,267 | +0.40(+5.21%) |
Nov 21, 2008 | 7.340 | 7.790 | 6.770 | 7.680 | 464,619 | +0.48(+6.67%) |
Nov 20, 2008 | 8.190 | 8.190 | 7.120 | 7.200 | 408,217 | -1.17(-13.98%) |
Nov 19, 2008 | 8.990 | 9.190 | 8.330 | 8.370 | 169,154 | -0.68(-7.51%) |
Nov 18, 2008 | 9.670 | 9.850 | 8.910 | 9.050 | 317,943 | -0.61(-6.31%) |
Nov 17, 2008 | 9.450 | 10.01 | 9.450 | 9.660 | 139,808 | +0.13(+1.36%) |
Nov 14, 2008 | 10.49 | 10.77 | 9.530 | 9.530 | 241,913 | -1.19(-11.10%) |
Nov 13, 2008 | 10.50 | 10.80 | 9.850 | 10.72 | 298,142 | +0.27(+2.58%) |
Nov 12, 2008 | 10.33 | 10.82 | 10.23 | 10.45 | 295,376 | -0.02(-0.19%) |
Nov 11, 2008 | 11.07 | 11.13 | 10.47 | 10.47 | 216,699 | -0.63(-5.68%) |
Nov 10, 2008 | 10.84 | 11.37 | 10.51 | 11.10 | 288,366 | +0.14(+1.28%) |
Nov 07, 2008 | 10.61 | 10.96 | 10.31 | 10.96 | 304,460 | +0.47(+4.48%) |
Nov 06, 2008 | 9.930 | 10.58 | 9.930 | 10.49 | 331,238 | +0.56(+5.64%) |
Nov 05, 2008 | 9.950 | 10.48 | 9.750 | 9.930 | 223,056 | -0.20(-1.97%) |
Nov 04, 2008 | 10.00 | 10.47 | 9.910 | 10.13 | 301,557 | +0.10(+1.00%) |