Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.250 | 8.350 | 8.010 | 8.130 | 0 | -0.03(-0.37%) |
Jan 29, 2009 | 8.440 | 8.460 | 8.140 | 8.160 | 193,263 | -0.34(-4.00%) |
Jan 28, 2009 | 8.500 | 8.500 | 8.410 | 8.500 | 175,542 | +0.07(+0.83%) |
Jan 27, 2009 | 8.380 | 8.500 | 8.230 | 8.430 | 287,596 | +0.08(+0.96%) |
Jan 26, 2009 | 8.000 | 8.430 | 7.970 | 8.350 | 318,806 | +0.36(+4.51%) |
Jan 23, 2009 | 7.960 | 8.170 | 7.940 | 7.990 | 194,999 | -0.20(-2.44%) |
Jan 22, 2009 | 8.460 | 8.460 | 8.120 | 8.190 | 238,021 | -0.29(-3.42%) |
Jan 21, 2009 | 8.150 | 8.480 | 8.090 | 8.480 | 407,232 | +0.46(+5.74%) |
Jan 20, 2009 | 7.940 | 8.210 | 7.880 | 8.020 | 610,779 | +0.00(+0.00%) |
Jan 16, 2009 | 8.150 | 8.170 | 7.850 | 8.020 | 357,965 | -0.06(-0.74%) |
Jan 15, 2009 | 7.970 | 8.210 | 7.900 | 8.080 | 465,277 | +0.02(+0.25%) |
Jan 14, 2009 | 8.210 | 8.310 | 8.030 | 8.060 | 256,897 | -0.25(-3.01%) |
Jan 13, 2009 | 8.170 | 8.400 | 8.170 | 8.310 | 270,985 | +0.11(+1.34%) |
Jan 12, 2009 | 8.250 | 8.410 | 8.190 | 8.200 | 416,147 | -0.05(-0.61%) |
Jan 09, 2009 | 8.480 | 8.540 | 8.210 | 8.250 | 377,112 | -0.27(-3.17%) |
Jan 08, 2009 | 8.430 | 8.570 | 8.290 | 8.520 | 422,813 | +0.03(+0.35%) |
Jan 07, 2009 | 8.480 | 8.580 | 8.410 | 8.490 | 357,496 | -0.14(-1.62%) |
Jan 06, 2009 | 8.850 | 8.870 | 8.570 | 8.630 | 410,981 | -0.17(-1.93%) |
Jan 05, 2009 | 8.830 | 8.990 | 8.675 | 8.800 | 539,312 | -0.03(-0.34%) |
Jan 02, 2009 | 8.520 | 8.940 | 8.500 | 8.830 | 0 | +0.18(+2.08%) |
Jan 01, 2009 | 8.460 | 8.690 | 8.310 | 8.650 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.460 | 8.690 | 8.310 | 8.650 | 359,947 | +0.26(+3.10%) |
Dec 30, 2008 | 8.420 | 8.440 | 8.230 | 8.390 | 493,944 | +0.03(+0.36%) |
Dec 29, 2008 | 8.620 | 8.700 | 8.290 | 8.360 | 673,751 | -0.31(-3.58%) |
Dec 26, 2008 | 8.650 | 8.720 | 8.500 | 8.670 | 293,748 | +0.06(+0.70%) |
Dec 24, 2008 | 8.600 | 8.650 | 8.490 | 8.610 | 46,507 | +0.06(+0.70%) |
Dec 23, 2008 | 8.690 | 8.750 | 8.500 | 8.550 | 202,144 | -0.14(-1.61%) |
Dec 22, 2008 | 8.570 | 8.690 | 8.410 | 8.690 | 303,781 | +0.17(+2.00%) |
Dec 19, 2008 | 8.620 | 8.750 | 8.520 | 8.520 | 624,305 | +0.01(+0.12%) |
Dec 18, 2008 | 8.740 | 8.740 | 8.470 | 8.510 | 444,027 | -0.16(-1.85%) |
Dec 17, 2008 | 8.460 | 8.750 | 8.310 | 8.670 | 428,218 | +0.23(+2.73%) |
Dec 16, 2008 | 8.210 | 8.440 | 8.170 | 8.440 | 501,450 | +0.26(+3.18%) |
Dec 15, 2008 | 8.310 | 8.310 | 7.990 | 8.180 | 249,459 | -0.06(-0.73%) |
Dec 12, 2008 | 7.970 | 8.240 | 7.900 | 8.240 | 247,822 | +0.23(+2.87%) |
Dec 11, 2008 | 8.210 | 8.340 | 7.920 | 8.010 | 242,767 | -0.27(-3.26%) |
Dec 10, 2008 | 8.090 | 8.330 | 8.040 | 8.280 | 181,958 | +0.25(+3.11%) |
Dec 09, 2008 | 8.090 | 8.330 | 8.000 | 8.030 | 222,125 | -0.13(-1.59%) |
Dec 08, 2008 | 8.190 | 8.260 | 7.930 | 8.160 | 263,511 | +0.12(+1.49%) |
Dec 05, 2008 | 7.730 | 8.040 | 7.610 | 8.040 | 252,637 | +0.22(+2.81%) |
Dec 04, 2008 | 7.790 | 8.050 | 7.690 | 7.820 | 262,540 | -0.03(-0.38%) |
Dec 03, 2008 | 7.780 | 7.970 | 7.680 | 7.850 | 571,148 | +0.02(+0.26%) |
Dec 02, 2008 | 7.670 | 7.850 | 7.400 | 7.830 | 212,684 | +0.31(+4.12%) |
Dec 01, 2008 | 7.940 | 7.980 | 7.520 | 7.520 | 250,734 | -0.51(-6.35%) |
Nov 28, 2008 | 7.870 | 8.060 | 7.760 | 8.030 | 82,264 | +0.13(+1.65%) |
Nov 26, 2008 | 7.580 | 7.900 | 7.540 | 7.900 | 377,970 | +0.24(+3.13%) |
Nov 25, 2008 | 7.520 | 7.660 | 7.330 | 7.660 | 313,015 | +0.20(+2.68%) |
Nov 24, 2008 | 7.270 | 7.480 | 7.220 | 7.460 | 426,907 | +0.25(+3.47%) |
Nov 21, 2008 | 6.900 | 7.230 | 6.580 | 7.210 | 508,262 | +0.35(+5.10%) |
Nov 20, 2008 | 7.120 | 7.290 | 6.850 | 6.860 | 208,902 | -0.34(-4.72%) |
Nov 19, 2008 | 7.640 | 7.760 | 7.200 | 7.200 | 196,757 | -0.48(-6.25%) |
Nov 18, 2008 | 7.340 | 7.770 | 7.340 | 7.680 | 182,265 | +0.08(+1.05%) |
Nov 17, 2008 | 7.610 | 7.700 | 7.270 | 7.600 | 159,330 | +0.10(+1.33%) |
Nov 14, 2008 | 7.930 | 8.100 | 7.490 | 7.500 | 277,798 | -0.67(-8.20%) |
Nov 13, 2008 | 7.780 | 8.170 | 7.550 | 8.170 | 296,817 | +0.42(+5.42%) |
Nov 12, 2008 | 7.940 | 8.020 | 7.750 | 7.750 | 172,090 | -0.20(-2.52%) |
Nov 11, 2008 | 7.960 | 8.130 | 7.830 | 7.950 | 197,266 | -0.08(-1.00%) |
Nov 10, 2008 | 8.120 | 8.210 | 7.960 | 8.030 | 128,742 | -0.09(-1.11%) |
Nov 07, 2008 | 8.030 | 8.240 | 7.930 | 8.120 | 212,665 | +0.16(+2.01%) |
Nov 06, 2008 | 8.010 | 8.150 | 7.960 | 7.960 | 171,262 | -0.08(-1.00%) |
Nov 05, 2008 | 8.090 | 8.320 | 8.020 | 8.040 | 256,421 | -0.13(-1.59%) |
Nov 04, 2008 | 8.460 | 8.460 | 8.120 | 8.170 | 227,284 | -0.29(-3.43%) |