Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.964 | 7.967 | 7.712 | 7.742 | 0 | -0.19(-2.42%) |
Jan 29, 2009 | 8.072 | 8.087 | 7.930 | 7.934 | 267,555 | -0.26(-3.15%) |
Jan 28, 2009 | 8.074 | 8.226 | 8.074 | 8.192 | 436,347 | +0.24(+3.03%) |
Jan 27, 2009 | 7.901 | 7.977 | 7.844 | 7.951 | 505,250 | +0.08(+1.00%) |
Jan 26, 2009 | 7.848 | 8.005 | 7.801 | 7.872 | 710,311 | +0.04(+0.48%) |
Jan 23, 2009 | 7.617 | 7.845 | 7.590 | 7.835 | 165,776 | +0.09(+1.13%) |
Jan 22, 2009 | 7.742 | 7.871 | 7.638 | 7.747 | 1,606,247 | -0.15(-1.93%) |
Jan 21, 2009 | 7.688 | 7.900 | 7.561 | 7.900 | 437,121 | +0.32(+4.20%) |
Jan 20, 2009 | 7.937 | 7.937 | 7.574 | 7.581 | 1,341,791 | -0.42(-5.19%) |
Jan 16, 2009 | 8.067 | 8.067 | 7.820 | 7.996 | 1,106,847 | +0.05(+0.63%) |
Jan 15, 2009 | 7.896 | 8.008 | 7.681 | 7.946 | 419,731 | +0.03(+0.44%) |
Jan 14, 2009 | 8.004 | 8.048 | 7.858 | 7.911 | 655,427 | -0.20(-2.47%) |
Jan 13, 2009 | 8.134 | 8.222 | 8.097 | 8.111 | 497,183 | -0.04(-0.47%) |
Jan 12, 2009 | 8.247 | 8.272 | 8.102 | 8.150 | 155,539 | -0.20(-2.43%) |
Jan 09, 2009 | 8.550 | 8.550 | 8.338 | 8.352 | 382,214 | -0.18(-2.15%) |
Jan 08, 2009 | 8.474 | 8.536 | 8.401 | 8.536 | 238,005 | +0.03(+0.36%) |
Jan 07, 2009 | 8.599 | 8.639 | 8.469 | 8.505 | 134,366 | -0.27(-3.03%) |
Jan 06, 2009 | 8.746 | 8.812 | 8.700 | 8.771 | 285,643 | +0.10(+1.12%) |
Jan 05, 2009 | 8.644 | 8.724 | 8.572 | 8.674 | 1,464,324 | -0.01(-0.09%) |
Jan 02, 2009 | 8.456 | 8.692 | 8.413 | 8.681 | 0 | +0.25(+2.97%) |
Jan 01, 2009 | 8.319 | 8.502 | 8.301 | 8.431 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.319 | 8.502 | 8.301 | 8.431 | 825,660 | +0.13(+1.54%) |
Dec 30, 2008 | 8.132 | 8.303 | 8.118 | 8.303 | 323,710 | +0.24(+2.96%) |
Dec 29, 2008 | 8.128 | 8.132 | 7.968 | 8.065 | 359,732 | -0.09(-1.08%) |
Dec 26, 2008 | 8.143 | 8.152 | 8.078 | 8.152 | 173,960 | +0.06(+0.77%) |
Dec 24, 2008 | 8.129 | 8.129 | 8.032 | 8.090 | 166,660 | +0.06(+0.80%) |
Dec 23, 2008 | 8.158 | 8.205 | 8.005 | 8.026 | 508,025 | -0.10(-1.18%) |
Dec 22, 2008 | 8.289 | 8.289 | 7.982 | 8.121 | 209,315 | -0.17(-2.02%) |
Dec 19, 2008 | 8.329 | 8.469 | 8.245 | 8.289 | 496,795 | -0.01(-0.06%) |
Dec 18, 2008 | 8.475 | 8.523 | 8.250 | 8.294 | 667,718 | -0.18(-2.09%) |
Dec 17, 2008 | 8.403 | 8.603 | 8.390 | 8.471 | 428,263 | -0.03(-0.34%) |
Dec 16, 2008 | 8.180 | 8.547 | 8.180 | 8.500 | 344,852 | +0.38(+4.71%) |
Dec 15, 2008 | 8.281 | 8.281 | 8.012 | 8.118 | 104,917 | -0.10(-1.26%) |
Dec 12, 2008 | 7.946 | 8.221 | 7.876 | 8.221 | 114,705 | +0.06(+0.79%) |
Dec 11, 2008 | 8.560 | 8.560 | 8.105 | 8.156 | 232,061 | -0.23(-2.78%) |
Dec 10, 2008 | 8.367 | 8.462 | 8.274 | 8.390 | 446,607 | +0.10(+1.26%) |
Dec 09, 2008 | 8.627 | 8.645 | 8.256 | 8.285 | 282,194 | -0.17(-2.03%) |
Dec 08, 2008 | 8.173 | 8.541 | 8.173 | 8.457 | 497,105 | +0.35(+4.36%) |
Dec 05, 2008 | 7.742 | 8.129 | 7.647 | 8.103 | 137,133 | +0.30(+3.85%) |
Dec 04, 2008 | 7.981 | 8.147 | 7.754 | 7.803 | 364,281 | -0.31(-3.78%) |
Dec 03, 2008 | 7.814 | 8.109 | 7.698 | 8.109 | 758,755 | +0.29(+3.70%) |
Dec 02, 2008 | 7.709 | 7.862 | 7.600 | 7.820 | 343,759 | +0.25(+3.25%) |
Dec 01, 2008 | 8.109 | 8.145 | 7.573 | 7.573 | 260,541 | -0.73(-8.78%) |
Nov 28, 2008 | 8.209 | 8.302 | 8.200 | 8.302 | 52,164 | +0.07(+0.88%) |
Nov 26, 2008 | 8.065 | 8.230 | 7.795 | 8.230 | 176,045 | +0.32(+4.10%) |
Nov 25, 2008 | 8.032 | 8.032 | 7.742 | 7.906 | 373,627 | +0.14(+1.79%) |
Nov 24, 2008 | 7.534 | 7.972 | 7.380 | 7.767 | 404,549 | +0.40(+5.39%) |
Nov 21, 2008 | 7.124 | 7.369 | 6.884 | 7.369 | 719,371 | +0.42(+5.98%) |
Nov 20, 2008 | 7.392 | 7.721 | 6.906 | 6.954 | 282,644 | -0.50(-6.67%) |
Nov 19, 2008 | 8.083 | 8.083 | 7.450 | 7.450 | 202,371 | -0.49(-6.16%) |
Nov 18, 2008 | 7.838 | 8.003 | 7.684 | 7.940 | 152,152 | +0.05(+0.68%) |
Nov 17, 2008 | 7.970 | 8.174 | 7.886 | 7.886 | 119,812 | -0.39(-4.75%) |
Nov 14, 2008 | 8.238 | 8.501 | 8.105 | 8.279 | 434,076 | -0.17(-2.02%) |
Nov 13, 2008 | 7.950 | 8.449 | 7.460 | 8.449 | 1,811,556 | +0.50(+6.32%) |
Nov 12, 2008 | 8.210 | 8.249 | 7.929 | 7.947 | 129,701 | -0.42(-5.01%) |
Nov 11, 2008 | 8.383 | 8.498 | 8.256 | 8.367 | 179,556 | -0.19(-2.25%) |
Nov 10, 2008 | 9.018 | 9.327 | 8.465 | 8.559 | 893,355 | -0.11(-1.25%) |
Nov 07, 2008 | 9.088 | 9.088 | 8.476 | 8.667 | 102,135 | +0.10(+1.17%) |
Nov 06, 2008 | 8.933 | 8.959 | 8.465 | 8.567 | 187,344 | -0.33(-3.70%) |
Nov 05, 2008 | 9.178 | 9.329 | 8.896 | 8.896 | 247,816 | -0.46(-4.90%) |
Nov 04, 2008 | 9.201 | 9.355 | 9.142 | 9.355 | 443,724 | +0.35(+3.84%) |