Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.176 | 8.382 | 8.041 | 8.167 | 0 | +0.10(+1.22%) |
Jan 29, 2009 | 8.310 | 8.418 | 8.068 | 8.068 | 270,427 | -0.33(-3.95%) |
Jan 28, 2009 | 8.131 | 8.454 | 8.095 | 8.400 | 653,609 | +0.27(+3.31%) |
Jan 27, 2009 | 8.158 | 8.481 | 8.077 | 8.131 | 438,198 | -0.02(-0.22%) |
Jan 26, 2009 | 8.248 | 8.669 | 8.032 | 8.149 | 565,274 | -0.06(-0.76%) |
Jan 23, 2009 | 7.880 | 8.418 | 7.790 | 8.212 | 481,280 | +0.10(+1.22%) |
Jan 22, 2009 | 8.068 | 8.427 | 7.781 | 8.113 | 370,814 | -0.17(-2.06%) |
Jan 21, 2009 | 7.961 | 8.283 | 7.952 | 8.283 | 421,373 | +0.42(+5.36%) |
Jan 20, 2009 | 8.292 | 8.319 | 7.835 | 7.862 | 560,851 | -0.44(-5.29%) |
Jan 16, 2009 | 8.839 | 8.965 | 7.844 | 8.301 | 852,702 | -0.43(-4.93%) |
Jan 15, 2009 | 9.135 | 9.189 | 8.221 | 8.732 | 713,661 | -0.39(-4.32%) |
Jan 14, 2009 | 9.646 | 9.745 | 9.018 | 9.126 | 400,168 | -0.77(-7.79%) |
Jan 13, 2009 | 9.574 | 10.16 | 9.574 | 9.897 | 495,725 | +0.03(+0.27%) |
Jan 12, 2009 | 9.906 | 9.996 | 9.745 | 9.870 | 841,933 | -0.04(-0.36%) |
Jan 09, 2009 | 9.727 | 10.06 | 9.623 | 9.906 | 682,511 | +0.09(+0.91%) |
Jan 08, 2009 | 9.780 | 9.942 | 9.431 | 9.816 | 492,663 | -0.18(-1.79%) |
Jan 07, 2009 | 10.29 | 10.29 | 9.700 | 9.996 | 535,978 | -0.35(-3.38%) |
Jan 06, 2009 | 10.22 | 10.69 | 10.17 | 10.35 | 1,029,592 | +0.22(+2.12%) |
Jan 05, 2009 | 10.12 | 10.22 | 9.583 | 10.13 | 1,456,485 | +0.02(+0.18%) |
Jan 02, 2009 | 9.861 | 10.26 | 9.601 | 10.11 | 0 | +0.25(+2.55%) |
Jan 01, 2009 | 9.494 | 10.11 | 9.494 | 9.861 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.494 | 10.11 | 9.494 | 9.861 | 411,623 | +0.35(+3.68%) |
Dec 30, 2008 | 9.198 | 9.556 | 9.090 | 9.512 | 374,197 | +0.35(+3.82%) |
Dec 29, 2008 | 9.494 | 9.565 | 9.001 | 9.162 | 368,772 | -0.32(-3.40%) |
Dec 26, 2008 | 9.099 | 9.556 | 8.956 | 9.485 | 447,489 | +0.39(+4.34%) |
Dec 24, 2008 | 8.767 | 9.207 | 8.696 | 9.090 | 158,389 | +0.38(+4.32%) |
Dec 23, 2008 | 9.225 | 9.494 | 8.642 | 8.714 | 1,010,503 | -0.41(-4.52%) |
Dec 22, 2008 | 9.220 | 9.225 | 8.893 | 9.126 | 1,130,832 | +0.03(+0.30%) |
Dec 19, 2008 | 8.866 | 9.099 | 8.606 | 9.099 | 701,704 | +0.31(+3.57%) |
Dec 18, 2008 | 8.821 | 8.873 | 8.400 | 8.785 | 806,136 | +0.04(+0.51%) |
Dec 17, 2008 | 8.346 | 8.920 | 8.346 | 8.741 | 1,881,186 | +0.14(+1.67%) |
Dec 16, 2008 | 8.534 | 8.732 | 7.979 | 8.597 | 666,673 | +0.14(+1.70%) |
Dec 15, 2008 | 8.983 | 8.983 | 8.328 | 8.454 | 696,593 | -0.45(-5.04%) |
Dec 12, 2008 | 7.306 | 8.920 | 7.306 | 8.902 | 852,429 | +1.40(+18.64%) |
Dec 11, 2008 | 8.570 | 8.754 | 7.405 | 7.503 | 819,550 | -1.05(-12.26%) |
Dec 10, 2008 | 8.606 | 8.947 | 8.337 | 8.552 | 652,506 | +0.04(+0.42%) |
Dec 09, 2008 | 8.615 | 9.009 | 8.292 | 8.516 | 556,171 | -0.19(-2.16%) |
Dec 08, 2008 | 8.122 | 8.839 | 8.068 | 8.705 | 775,511 | +0.53(+6.47%) |
Dec 05, 2008 | 7.701 | 8.176 | 7.521 | 8.176 | 514,323 | +0.38(+4.83%) |
Dec 04, 2008 | 8.167 | 8.373 | 7.611 | 7.799 | 884,579 | -0.48(-5.74%) |
Dec 03, 2008 | 7.880 | 8.362 | 7.172 | 8.274 | 1,358,028 | +0.65(+8.46%) |
Dec 02, 2008 | 6.455 | 7.737 | 6.455 | 7.629 | 1,030,647 | +1.28(+20.20%) |
Dec 01, 2008 | 7.486 | 7.566 | 6.311 | 6.347 | 624,174 | -1.30(-17.00%) |
Nov 28, 2008 | 7.979 | 7.979 | 7.530 | 7.647 | 250,755 | -0.24(-3.07%) |
Nov 26, 2008 | 6.957 | 7.925 | 6.473 | 7.889 | 718,459 | +0.92(+13.26%) |
Nov 25, 2008 | 6.356 | 7.046 | 6.204 | 6.966 | 964,677 | +0.67(+10.68%) |
Nov 24, 2008 | 6.132 | 6.679 | 6.060 | 6.293 | 1,023,065 | +0.40(+6.85%) |
Nov 21, 2008 | 5.424 | 5.979 | 5.119 | 5.890 | 1,001,156 | +0.55(+10.23%) |
Nov 20, 2008 | 5.908 | 5.935 | 5.298 | 5.343 | 1,405,026 | -0.59(-9.97%) |
Nov 19, 2008 | 6.051 | 6.347 | 5.917 | 5.935 | 1,039,900 | -0.13(-2.07%) |
Nov 18, 2008 | 6.006 | 6.096 | 5.746 | 6.060 | 806,386 | +0.05(+0.90%) |
Nov 17, 2008 | 6.123 | 6.419 | 5.979 | 6.006 | 912,955 | -0.14(-2.33%) |
Nov 14, 2008 | 6.526 | 6.715 | 5.962 | 6.150 | 734,823 | -0.40(-6.16%) |
Nov 13, 2008 | 6.786 | 6.786 | 5.836 | 6.553 | 1,017,308 | -0.22(-3.18%) |
Nov 12, 2008 | 7.450 | 7.450 | 6.724 | 6.768 | 580,358 | -0.77(-10.23%) |
Nov 11, 2008 | 8.741 | 8.875 | 7.414 | 7.539 | 1,070,244 | -1.29(-14.62%) |
Nov 10, 2008 | 9.323 | 9.996 | 8.741 | 8.830 | 754,499 | -0.04(-0.40%) |
Nov 07, 2008 | 9.198 | 9.198 | 8.624 | 8.866 | 705,785 | -0.13(-1.49%) |
Nov 06, 2008 | 9.843 | 10.13 | 8.301 | 9.001 | 1,755,493 | -1.79(-16.61%) |
Nov 05, 2008 | 12.01 | 12.06 | 10.76 | 10.79 | 906,174 | -1.17(-9.75%) |
Nov 04, 2008 | 12.03 | 12.48 | 11.65 | 11.96 | 813,887 | +0.33(+2.85%) |