Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.942 | 7.942 | 7.515 | 7.557 | 0 | -0.30(-3.82%) |
Jan 29, 2009 | 8.122 | 8.137 | 7.857 | 7.857 | 81,819 | -0.46(-5.56%) |
Jan 28, 2009 | 8.145 | 8.328 | 8.110 | 8.319 | 70,500 | +0.41(+5.19%) |
Jan 27, 2009 | 7.918 | 7.918 | 7.803 | 7.908 | 254,780 | +0.11(+1.39%) |
Jan 26, 2009 | 7.902 | 7.931 | 7.662 | 7.800 | 140,157 | +0.03(+0.40%) |
Jan 23, 2009 | 7.448 | 7.821 | 7.401 | 7.769 | 28,504 | +0.12(+1.62%) |
Jan 22, 2009 | 7.733 | 7.837 | 7.538 | 7.646 | 44,161 | -0.06(-0.77%) |
Jan 21, 2009 | 7.584 | 7.798 | 7.473 | 7.705 | 71,176 | +0.24(+3.24%) |
Jan 20, 2009 | 7.980 | 7.980 | 7.432 | 7.463 | 69,268 | -0.60(-7.49%) |
Jan 16, 2009 | 8.114 | 8.114 | 7.788 | 8.068 | 80,358 | +0.20(+2.52%) |
Jan 15, 2009 | 7.675 | 7.974 | 7.504 | 7.870 | 77,788 | +0.05(+0.63%) |
Jan 14, 2009 | 8.037 | 8.037 | 7.741 | 7.821 | 143,570 | -0.37(-4.55%) |
Jan 13, 2009 | 7.988 | 8.217 | 7.988 | 8.194 | 69,011 | +0.09(+1.11%) |
Jan 12, 2009 | 8.245 | 8.271 | 8.032 | 8.104 | 48,305 | -0.34(-4.02%) |
Jan 09, 2009 | 8.567 | 8.572 | 8.443 | 8.443 | 222,323 | -0.26(-2.99%) |
Jan 08, 2009 | 8.567 | 8.726 | 8.559 | 8.703 | 64,005 | +0.03(+0.33%) |
Jan 07, 2009 | 8.842 | 8.868 | 8.618 | 8.675 | 66,838 | -0.34(-3.73%) |
Jan 06, 2009 | 8.857 | 9.079 | 8.834 | 9.011 | 61,393 | +0.23(+2.60%) |
Jan 05, 2009 | 8.798 | 8.857 | 8.621 | 8.783 | 75,608 | -0.01(-0.12%) |
Jan 02, 2009 | 8.613 | 8.855 | 8.583 | 8.793 | 0 | +0.13(+1.45%) |
Jan 01, 2009 | 8.330 | 8.701 | 8.330 | 8.667 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.330 | 8.701 | 8.330 | 8.667 | 412,158 | +0.25(+3.03%) |
Dec 30, 2008 | 8.191 | 8.412 | 8.190 | 8.412 | 258,422 | +0.29(+3.61%) |
Dec 29, 2008 | 8.291 | 8.291 | 8.012 | 8.119 | 409,849 | -0.16(-1.96%) |
Dec 26, 2008 | 8.261 | 8.284 | 8.117 | 8.281 | 119,023 | +0.08(+0.97%) |
Dec 24, 2008 | 8.114 | 8.201 | 8.057 | 8.201 | 117,907 | +0.08(+1.05%) |
Dec 23, 2008 | 8.245 | 8.245 | 8.057 | 8.117 | 248,666 | +0.03(+0.32%) |
Dec 22, 2008 | 8.366 | 8.366 | 7.926 | 8.090 | 266,313 | -0.33(-3.94%) |
Dec 19, 2008 | 8.466 | 8.538 | 8.330 | 8.423 | 232,607 | +0.07(+0.86%) |
Dec 18, 2008 | 8.571 | 8.571 | 8.277 | 8.351 | 127,054 | -0.26(-3.00%) |
Dec 17, 2008 | 8.446 | 8.648 | 8.307 | 8.609 | 157,867 | +0.13(+1.54%) |
Dec 16, 2008 | 8.121 | 8.479 | 8.069 | 8.479 | 133,638 | +0.54(+6.86%) |
Dec 15, 2008 | 7.993 | 8.011 | 7.811 | 7.935 | 244,427 | -0.24(-2.96%) |
Dec 12, 2008 | 7.573 | 8.177 | 7.573 | 8.177 | 215,188 | +0.34(+4.36%) |
Dec 11, 2008 | 8.210 | 8.359 | 7.757 | 7.835 | 84,038 | -0.46(-5.50%) |
Dec 10, 2008 | 8.205 | 8.330 | 8.133 | 8.291 | 261,955 | +0.15(+1.83%) |
Dec 09, 2008 | 8.338 | 8.492 | 8.064 | 8.142 | 273,263 | -0.20(-2.40%) |
Dec 08, 2008 | 8.415 | 8.415 | 8.131 | 8.342 | 39,135 | +0.33(+4.17%) |
Dec 05, 2008 | 7.583 | 8.009 | 7.432 | 8.008 | 273,169 | +0.31(+4.02%) |
Dec 04, 2008 | 7.954 | 8.021 | 7.578 | 7.698 | 86,410 | -0.21(-2.71%) |
Dec 03, 2008 | 7.504 | 7.913 | 7.504 | 7.913 | 89,790 | +0.39(+5.13%) |
Dec 02, 2008 | 7.363 | 7.583 | 7.299 | 7.527 | 92,056 | +0.17(+2.30%) |
Dec 01, 2008 | 7.931 | 7.931 | 7.358 | 7.358 | 117,712 | -0.76(-9.36%) |
Nov 28, 2008 | 8.059 | 8.128 | 8.025 | 8.118 | 28,718 | +0.03(+0.38%) |
Nov 26, 2008 | 7.657 | 8.095 | 7.657 | 8.087 | 242,633 | +0.36(+4.67%) |
Nov 25, 2008 | 7.686 | 7.744 | 7.486 | 7.726 | 84,843 | +0.11(+1.38%) |
Nov 24, 2008 | 7.089 | 7.621 | 7.089 | 7.621 | 73,973 | +0.58(+8.21%) |
Nov 21, 2008 | 6.769 | 7.043 | 6.508 | 7.043 | 124,765 | +0.31(+4.64%) |
Nov 20, 2008 | 7.148 | 7.148 | 6.731 | 6.731 | 100,047 | -0.45(-6.27%) |
Nov 19, 2008 | 7.742 | 7.780 | 7.181 | 7.181 | 61,235 | -0.53(-6.90%) |
Nov 18, 2008 | 7.875 | 7.883 | 7.460 | 7.714 | 154,910 | -0.10(-1.31%) |
Nov 17, 2008 | 7.880 | 8.049 | 7.783 | 7.816 | 95,335 | -0.20(-2.52%) |
Nov 14, 2008 | 8.341 | 8.341 | 7.995 | 8.018 | 37,459 | -0.34(-4.02%) |
Nov 13, 2008 | 7.778 | 8.354 | 7.504 | 8.354 | 146,919 | +0.50(+6.42%) |
Nov 12, 2008 | 7.972 | 8.039 | 7.765 | 7.849 | 81,854 | -0.28(-3.49%) |
Nov 11, 2008 | 8.080 | 8.210 | 8.008 | 8.133 | 24,010 | -0.10(-1.21%) |
Nov 10, 2008 | 8.766 | 8.766 | 8.233 | 8.233 | 111,065 | -0.32(-3.77%) |
Nov 07, 2008 | 8.461 | 8.556 | 8.376 | 8.556 | 58,996 | +0.22(+2.67%) |
Nov 06, 2008 | 8.681 | 8.681 | 8.330 | 8.333 | 180,960 | -0.40(-4.63%) |
Nov 05, 2008 | 9.183 | 9.190 | 8.737 | 8.737 | 62,114 | -0.53(-5.77%) |
Nov 04, 2008 | 9.180 | 9.272 | 9.068 | 9.272 | 78,939 | +0.30(+3.34%) |