Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.169 | 8.375 | 8.035 | 8.160 | 0 | +0.10(+1.22%) |
Jan 29, 2009 | 8.303 | 8.411 | 8.062 | 8.062 | 270,651 | -0.33(-3.95%) |
Jan 28, 2009 | 8.124 | 8.447 | 8.088 | 8.393 | 654,148 | +0.27(+3.31%) |
Jan 27, 2009 | 8.151 | 8.474 | 8.071 | 8.124 | 438,560 | -0.02(-0.22%) |
Jan 26, 2009 | 8.241 | 8.662 | 8.026 | 8.142 | 565,741 | -0.06(-0.76%) |
Jan 23, 2009 | 7.873 | 8.411 | 7.784 | 8.205 | 481,678 | +0.10(+1.22%) |
Jan 22, 2009 | 8.062 | 8.420 | 7.775 | 8.106 | 371,120 | -0.17(-2.06%) |
Jan 21, 2009 | 7.954 | 8.277 | 7.945 | 8.277 | 421,721 | +0.42(+5.36%) |
Jan 20, 2009 | 8.285 | 8.312 | 7.829 | 7.856 | 561,314 | -0.44(-5.29%) |
Jan 16, 2009 | 8.832 | 8.957 | 7.838 | 8.294 | 853,406 | -0.43(-4.93%) |
Jan 15, 2009 | 9.127 | 9.181 | 8.214 | 8.724 | 714,250 | -0.39(-4.32%) |
Jan 14, 2009 | 9.638 | 9.737 | 9.011 | 9.119 | 400,498 | -0.77(-7.79%) |
Jan 13, 2009 | 9.566 | 10.15 | 9.566 | 9.889 | 496,134 | +0.03(+0.27%) |
Jan 12, 2009 | 9.898 | 9.987 | 9.737 | 9.862 | 842,628 | -0.04(-0.36%) |
Jan 09, 2009 | 9.719 | 10.05 | 9.615 | 9.898 | 683,075 | +0.09(+0.91%) |
Jan 08, 2009 | 9.772 | 9.934 | 9.423 | 9.808 | 493,069 | -0.18(-1.79%) |
Jan 07, 2009 | 10.28 | 10.28 | 9.692 | 9.987 | 536,421 | -0.35(-3.38%) |
Jan 06, 2009 | 10.21 | 10.68 | 10.17 | 10.34 | 1,030,442 | +0.21(+2.12%) |
Jan 05, 2009 | 10.11 | 10.21 | 9.575 | 10.12 | 1,457,687 | +0.02(+0.18%) |
Jan 02, 2009 | 9.853 | 10.25 | 9.593 | 10.10 | 0 | +0.25(+2.55%) |
Jan 01, 2009 | 9.486 | 10.10 | 9.486 | 9.853 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.486 | 10.10 | 9.486 | 9.853 | 411,962 | +0.35(+3.68%) |
Dec 30, 2008 | 9.190 | 9.548 | 9.083 | 9.504 | 374,506 | +0.35(+3.82%) |
Dec 29, 2008 | 9.486 | 9.557 | 8.993 | 9.154 | 369,077 | -0.32(-3.40%) |
Dec 26, 2008 | 9.092 | 9.548 | 8.948 | 9.477 | 447,858 | +0.39(+4.34%) |
Dec 24, 2008 | 8.760 | 9.199 | 8.689 | 9.083 | 158,520 | +0.38(+4.32%) |
Dec 23, 2008 | 9.217 | 9.486 | 8.635 | 8.706 | 1,011,337 | -0.41(-4.52%) |
Dec 22, 2008 | 9.213 | 9.217 | 8.886 | 9.119 | 1,131,765 | +0.03(+0.30%) |
Dec 19, 2008 | 8.859 | 9.092 | 8.599 | 9.092 | 702,283 | +0.31(+3.57%) |
Dec 18, 2008 | 8.814 | 8.866 | 8.393 | 8.778 | 806,802 | +0.04(+0.51%) |
Dec 17, 2008 | 8.339 | 8.912 | 8.339 | 8.733 | 1,882,739 | +0.14(+1.67%) |
Dec 16, 2008 | 8.527 | 8.724 | 7.972 | 8.590 | 667,224 | +0.14(+1.70%) |
Dec 15, 2008 | 8.975 | 8.975 | 8.321 | 8.447 | 697,168 | -0.45(-5.04%) |
Dec 12, 2008 | 7.300 | 8.912 | 7.300 | 8.895 | 853,133 | +1.40(+18.64%) |
Dec 11, 2008 | 8.563 | 8.747 | 7.399 | 7.497 | 820,227 | -1.05(-12.26%) |
Dec 10, 2008 | 8.599 | 8.939 | 8.330 | 8.545 | 653,044 | +0.04(+0.42%) |
Dec 09, 2008 | 8.608 | 9.001 | 8.285 | 8.509 | 556,630 | -0.19(-2.16%) |
Dec 08, 2008 | 8.115 | 8.832 | 8.062 | 8.698 | 776,151 | +0.53(+6.47%) |
Dec 05, 2008 | 7.694 | 8.169 | 7.515 | 8.169 | 514,748 | +0.38(+4.83%) |
Dec 04, 2008 | 8.160 | 8.366 | 7.605 | 7.793 | 885,309 | -0.47(-5.74%) |
Dec 03, 2008 | 7.873 | 8.355 | 7.166 | 8.268 | 1,359,149 | +0.64(+8.46%) |
Dec 02, 2008 | 6.449 | 7.730 | 6.449 | 7.623 | 1,031,498 | +1.28(+20.20%) |
Dec 01, 2008 | 7.479 | 7.560 | 6.306 | 6.342 | 624,690 | -1.30(-17.00%) |
Nov 28, 2008 | 7.972 | 7.972 | 7.524 | 7.641 | 250,962 | -0.24(-3.07%) |
Nov 26, 2008 | 6.951 | 7.918 | 6.467 | 7.882 | 719,052 | +0.92(+13.26%) |
Nov 25, 2008 | 6.351 | 7.040 | 6.198 | 6.960 | 965,474 | +0.67(+10.68%) |
Nov 24, 2008 | 6.127 | 6.673 | 6.055 | 6.288 | 1,023,910 | +0.40(+6.85%) |
Nov 21, 2008 | 5.419 | 5.975 | 5.115 | 5.885 | 1,001,982 | +0.55(+10.24%) |
Nov 20, 2008 | 5.903 | 5.930 | 5.294 | 5.339 | 1,406,186 | -0.59(-9.97%) |
Nov 19, 2008 | 6.046 | 6.342 | 5.912 | 5.930 | 1,040,759 | -0.13(-2.07%) |
Nov 18, 2008 | 6.001 | 6.091 | 5.742 | 6.055 | 807,052 | +0.05(+0.90%) |
Nov 17, 2008 | 6.118 | 6.413 | 5.975 | 6.001 | 913,709 | -0.14(-2.33%) |
Nov 14, 2008 | 6.521 | 6.709 | 5.957 | 6.145 | 735,430 | -0.40(-6.16%) |
Nov 13, 2008 | 6.781 | 6.781 | 5.831 | 6.548 | 1,018,148 | -0.21(-3.18%) |
Nov 12, 2008 | 7.444 | 7.444 | 6.718 | 6.763 | 580,837 | -0.77(-10.23%) |
Nov 11, 2008 | 8.733 | 8.868 | 7.408 | 7.533 | 1,071,127 | -1.29(-14.62%) |
Nov 10, 2008 | 9.316 | 9.987 | 8.733 | 8.823 | 755,122 | -0.04(-0.40%) |
Nov 07, 2008 | 9.190 | 9.190 | 8.617 | 8.859 | 706,367 | -0.13(-1.49%) |
Nov 06, 2008 | 9.835 | 10.12 | 8.294 | 8.993 | 1,756,942 | -1.79(-16.61%) |
Nov 05, 2008 | 12.00 | 12.05 | 10.75 | 10.78 | 906,922 | -1.16(-9.74%) |
Nov 04, 2008 | 12.02 | 12.47 | 11.64 | 11.95 | 814,559 | +0.33(+2.85%) |