Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.230 | 8.380 | 8.000 | 8.150 | 0 | +0.05(+0.62%) |
Jan 29, 2009 | 8.540 | 8.750 | 8.060 | 8.100 | 198,072 | -0.60(-6.90%) |
Jan 28, 2009 | 8.430 | 8.700 | 8.430 | 8.700 | 99,923 | +0.32(+3.82%) |
Jan 27, 2009 | 8.280 | 8.500 | 8.210 | 8.380 | 119,324 | +0.17(+2.07%) |
Jan 26, 2009 | 8.000 | 8.400 | 7.800 | 8.210 | 104,242 | +0.21(+2.63%) |
Jan 23, 2009 | 7.550 | 8.199 | 7.530 | 8.000 | 120,962 | +0.17(+2.17%) |
Jan 22, 2009 | 8.470 | 8.470 | 7.740 | 7.830 | 190,454 | -0.83(-9.58%) |
Jan 21, 2009 | 7.760 | 8.670 | 7.540 | 8.660 | 241,627 | +1.04(+13.65%) |
Jan 20, 2009 | 8.510 | 8.740 | 7.620 | 7.620 | 207,730 | -1.05(-12.11%) |
Jan 16, 2009 | 8.500 | 8.680 | 8.180 | 8.670 | 0 | +0.17(+2.00%) |
Jan 15, 2009 | 8.180 | 8.560 | 7.900 | 8.500 | 200,786 | +0.50(+6.25%) |
Jan 14, 2009 | 8.480 | 8.540 | 7.970 | 8.000 | 161,090 | -0.70(-8.05%) |
Jan 13, 2009 | 8.400 | 8.980 | 8.170 | 8.700 | 208,414 | +0.38(+4.57%) |
Jan 12, 2009 | 8.360 | 8.510 | 8.150 | 8.320 | 171,146 | +0.08(+0.97%) |
Jan 09, 2009 | 9.100 | 9.100 | 8.230 | 8.240 | 113,241 | -0.84(-9.25%) |
Jan 08, 2009 | 8.920 | 9.200 | 8.690 | 9.080 | 162,373 | +0.09(+1.00%) |
Jan 07, 2009 | 9.440 | 9.510 | 8.950 | 8.990 | 96,867 | -0.66(-6.84%) |
Jan 06, 2009 | 9.680 | 9.830 | 9.480 | 9.650 | 111,021 | +0.03(+0.31%) |
Jan 05, 2009 | 9.460 | 9.700 | 9.200 | 9.620 | 120,398 | +0.18(+1.91%) |
Jan 02, 2009 | 9.700 | 9.730 | 9.340 | 9.440 | 0 | -0.26(-2.68%) |
Jan 01, 2009 | 9.330 | 9.810 | 9.180 | 9.700 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.330 | 9.810 | 9.180 | 9.700 | 171,746 | +0.36(+3.85%) |
Dec 30, 2008 | 9.040 | 9.350 | 8.980 | 9.340 | 74,085 | +0.43(+4.83%) |
Dec 29, 2008 | 9.200 | 9.320 | 8.720 | 8.910 | 97,802 | -0.28(-3.05%) |
Dec 26, 2008 | 8.730 | 9.200 | 8.730 | 9.190 | 0 | +0.54(+6.24%) |
Dec 24, 2008 | 8.860 | 8.870 | 8.500 | 8.650 | 48,458 | -0.20(-2.26%) |
Dec 23, 2008 | 9.120 | 9.140 | 8.490 | 8.850 | 122,177 | -0.14(-1.56%) |
Dec 22, 2008 | 9.370 | 9.450 | 8.350 | 8.990 | 119,081 | -0.37(-3.95%) |
Dec 19, 2008 | 8.920 | 9.450 | 8.890 | 9.360 | 297,409 | +0.60(+6.85%) |
Dec 18, 2008 | 8.820 | 9.190 | 8.540 | 8.760 | 99,600 | -0.02(-0.23%) |
Dec 17, 2008 | 8.870 | 9.050 | 8.600 | 8.780 | 79,629 | -0.25(-2.77%) |
Dec 16, 2008 | 8.410 | 9.080 | 8.270 | 9.030 | 200,664 | +0.83(+10.12%) |
Dec 15, 2008 | 8.950 | 8.950 | 8.100 | 8.200 | 108,602 | -0.69(-7.76%) |
Dec 12, 2008 | 8.130 | 8.900 | 8.010 | 8.890 | 0 | +0.61(+7.37%) |
Dec 11, 2008 | 8.170 | 8.500 | 8.050 | 8.280 | 115,827 | -0.05(-0.60%) |
Dec 10, 2008 | 8.240 | 8.500 | 8.100 | 8.330 | 71,372 | +0.20(+2.46%) |
Dec 09, 2008 | 8.450 | 8.900 | 7.920 | 8.130 | 178,585 | -0.53(-6.12%) |
Dec 08, 2008 | 8.730 | 8.800 | 8.340 | 8.660 | 314,224 | +0.22(+2.61%) |
Dec 05, 2008 | 7.930 | 8.450 | 7.810 | 8.440 | 0 | +0.33(+4.07%) |
Dec 04, 2008 | 8.230 | 8.560 | 8.000 | 8.110 | 120,856 | -0.34(-4.02%) |
Dec 03, 2008 | 8.180 | 8.990 | 7.810 | 8.450 | 215,818 | -0.45(-5.06%) |
Dec 02, 2008 | 8.620 | 8.900 | 8.180 | 8.900 | 148,137 | +0.77(+9.47%) |
Dec 01, 2008 | 9.120 | 9.340 | 8.120 | 8.130 | 178,690 | -1.32(-13.97%) |
Nov 28, 2008 | 9.060 | 9.450 | 8.830 | 9.450 | 71,189 | +0.24(+2.61%) |
Nov 26, 2008 | 8.800 | 9.450 | 8.800 | 9.210 | 242,078 | +0.10(+1.10%) |
Nov 25, 2008 | 8.950 | 9.350 | 8.680 | 9.110 | 790,141 | +0.16(+1.79%) |
Nov 24, 2008 | 8.940 | 9.050 | 8.360 | 8.950 | 346,423 | -0.05(-0.56%) |
Nov 21, 2008 | 7.550 | 9.000 | 7.010 | 9.000 | 334,713 | +1.75(+24.14%) |
Nov 20, 2008 | 7.880 | 8.040 | 7.250 | 7.250 | 151,945 | -0.63(-7.99%) |
Nov 19, 2008 | 8.160 | 8.160 | 7.500 | 7.880 | 174,679 | -0.22(-2.72%) |
Nov 18, 2008 | 7.920 | 8.110 | 7.340 | 8.100 | 151,393 | +0.22(+2.79%) |
Nov 17, 2008 | 7.910 | 8.310 | 7.800 | 7.880 | 177,616 | -0.02(-0.25%) |
Nov 14, 2008 | 8.780 | 8.800 | 7.900 | 7.900 | 0 | -1.08(-12.03%) |
Nov 13, 2008 | 7.920 | 8.980 | 7.420 | 8.980 | 231,722 | +1.15(+14.69%) |
Nov 12, 2008 | 8.040 | 8.360 | 7.830 | 7.830 | 140,467 | -0.37(-4.51%) |
Nov 11, 2008 | 8.120 | 8.530 | 8.120 | 8.200 | 100,081 | -0.11(-1.32%) |
Nov 10, 2008 | 8.700 | 8.730 | 8.010 | 8.310 | 148,403 | -0.28(-3.26%) |
Nov 07, 2008 | 8.460 | 8.600 | 8.100 | 8.590 | 0 | +0.40(+4.88%) |
Nov 06, 2008 | 8.220 | 8.480 | 8.190 | 8.190 | 347,711 | -0.03(-0.36%) |
Nov 05, 2008 | 8.430 | 8.820 | 8.190 | 8.220 | 339,693 | -0.22(-2.61%) |
Nov 04, 2008 | 8.490 | 8.550 | 8.150 | 8.440 | 98,233 | -0.06(-0.71%) |