Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.423 | 7.496 | 7.232 | 7.382 | 0 | -0.01(-0.11%) |
Jan 29, 2009 | 7.724 | 7.777 | 7.382 | 7.391 | 1,225,537 | -0.39(-5.07%) |
Jan 28, 2009 | 7.830 | 7.916 | 7.692 | 7.785 | 1,253,037 | +0.05(+0.63%) |
Jan 27, 2009 | 7.647 | 7.834 | 7.582 | 7.736 | 522,987 | +0.12(+1.55%) |
Jan 26, 2009 | 7.606 | 7.948 | 7.484 | 7.618 | 1,609,589 | +0.03(+0.38%) |
Jan 23, 2009 | 7.439 | 7.724 | 7.391 | 7.590 | 816,718 | -0.03(-0.43%) |
Jan 22, 2009 | 7.448 | 7.814 | 7.431 | 7.623 | 798,230 | -0.11(-1.42%) |
Jan 21, 2009 | 7.651 | 7.765 | 7.301 | 7.732 | 1,245,811 | +0.19(+2.54%) |
Jan 20, 2009 | 7.879 | 7.932 | 7.517 | 7.541 | 774,044 | -0.42(-5.22%) |
Jan 16, 2009 | 7.952 | 7.977 | 7.623 | 7.956 | 0 | +0.08(+0.98%) |
Jan 15, 2009 | 7.631 | 7.944 | 7.468 | 7.879 | 1,257,745 | +0.17(+2.16%) |
Jan 14, 2009 | 7.903 | 7.903 | 7.541 | 7.712 | 1,483,024 | -0.30(-3.76%) |
Jan 13, 2009 | 7.899 | 8.168 | 7.891 | 8.013 | 1,105,812 | +0.08(+1.03%) |
Jan 12, 2009 | 7.968 | 8.119 | 7.854 | 7.932 | 1,092,686 | -0.07(-0.81%) |
Jan 09, 2009 | 8.689 | 8.689 | 7.981 | 7.997 | 1,386,758 | -0.69(-7.96%) |
Jan 08, 2009 | 8.514 | 8.693 | 8.449 | 8.689 | 1,071,320 | +0.17(+2.06%) |
Jan 07, 2009 | 8.550 | 8.721 | 8.461 | 8.514 | 1,033,303 | -0.20(-2.24%) |
Jan 06, 2009 | 8.758 | 8.900 | 8.441 | 8.709 | 1,452,466 | +0.04(+0.52%) |
Jan 05, 2009 | 8.774 | 8.819 | 8.485 | 8.664 | 764,176 | -0.09(-1.07%) |
Jan 02, 2009 | 8.587 | 8.843 | 8.530 | 8.758 | 0 | +0.20(+2.28%) |
Jan 01, 2009 | 8.453 | 8.660 | 8.363 | 8.563 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.453 | 8.660 | 8.363 | 8.563 | 1,046,422 | +0.15(+1.74%) |
Dec 30, 2008 | 8.274 | 8.436 | 8.160 | 8.416 | 815,843 | +0.22(+2.66%) |
Dec 29, 2008 | 8.413 | 8.426 | 8.075 | 8.198 | 632,435 | -0.22(-2.56%) |
Dec 26, 2008 | 8.202 | 8.499 | 8.202 | 8.413 | 603,191 | +0.24(+2.93%) |
Dec 24, 2008 | 8.219 | 8.280 | 8.097 | 8.174 | 551,207 | +0.00(+0.00%) |
Dec 23, 2008 | 8.511 | 8.543 | 8.097 | 8.174 | 877,093 | -0.24(-2.80%) |
Dec 22, 2008 | 8.706 | 8.811 | 8.137 | 8.409 | 949,517 | -0.30(-3.45%) |
Dec 19, 2008 | 8.799 | 9.038 | 8.596 | 8.710 | 2,095,157 | +0.02(+0.19%) |
Dec 18, 2008 | 8.393 | 8.738 | 8.312 | 8.694 | 1,428,481 | +0.32(+3.83%) |
Dec 17, 2008 | 8.251 | 8.551 | 8.150 | 8.373 | 826,238 | +0.05(+0.59%) |
Dec 16, 2008 | 7.943 | 8.373 | 7.898 | 8.324 | 1,321,910 | +0.50(+6.32%) |
Dec 15, 2008 | 8.117 | 8.117 | 7.675 | 7.829 | 916,602 | -0.27(-3.31%) |
Dec 12, 2008 | 7.837 | 8.190 | 7.711 | 8.097 | 1,030,826 | +0.11(+1.42%) |
Dec 11, 2008 | 8.259 | 8.267 | 7.906 | 7.983 | 1,260,847 | -0.36(-4.28%) |
Dec 10, 2008 | 8.162 | 8.385 | 8.060 | 8.340 | 1,224,115 | +0.24(+2.90%) |
Dec 09, 2008 | 8.304 | 8.568 | 8.028 | 8.105 | 1,436,553 | -0.26(-3.11%) |
Dec 08, 2008 | 8.235 | 8.478 | 8.052 | 8.365 | 1,490,286 | +0.25(+3.10%) |
Dec 05, 2008 | 7.748 | 8.121 | 7.484 | 8.113 | 1,653,147 | +0.22(+2.78%) |
Dec 04, 2008 | 7.711 | 8.438 | 7.594 | 7.894 | 1,370,094 | +0.06(+0.78%) |
Dec 03, 2008 | 7.598 | 8.028 | 7.484 | 7.833 | 1,359,159 | +0.19(+2.44%) |
Dec 02, 2008 | 7.614 | 7.679 | 7.322 | 7.646 | 1,003,760 | +0.18(+2.39%) |
Dec 01, 2008 | 7.646 | 7.853 | 7.427 | 7.468 | 1,892,688 | -0.35(-4.51%) |
Nov 28, 2008 | 7.898 | 8.004 | 7.659 | 7.821 | 393,791 | -0.22(-2.68%) |
Nov 26, 2008 | 7.443 | 8.056 | 7.216 | 8.036 | 1,582,007 | +0.32(+4.16%) |
Nov 25, 2008 | 7.732 | 7.857 | 7.460 | 7.715 | 1,094,181 | +0.09(+1.12%) |
Nov 24, 2008 | 7.322 | 7.801 | 7.013 | 7.630 | 1,641,663 | +0.41(+5.62%) |
Nov 21, 2008 | 6.859 | 7.273 | 6.591 | 7.224 | 1,705,919 | +0.47(+6.97%) |
Nov 20, 2008 | 6.879 | 7.299 | 6.733 | 6.753 | 1,317,135 | -0.15(-2.18%) |
Nov 19, 2008 | 7.354 | 7.484 | 6.900 | 6.904 | 1,390,539 | -0.51(-6.85%) |
Nov 18, 2008 | 7.496 | 7.655 | 7.155 | 7.411 | 1,436,082 | -0.08(-1.08%) |
Nov 17, 2008 | 7.610 | 7.857 | 7.488 | 7.492 | 842,786 | -0.19(-2.43%) |
Nov 14, 2008 | 8.137 | 8.227 | 7.679 | 7.679 | 1,127,057 | -0.60(-7.30%) |
Nov 13, 2008 | 7.809 | 8.284 | 7.370 | 8.284 | 1,294,491 | +0.50(+6.47%) |
Nov 12, 2008 | 7.882 | 8.020 | 7.679 | 7.780 | 1,970,341 | -0.23(-2.84%) |
Nov 11, 2008 | 8.085 | 8.219 | 7.963 | 8.008 | 1,582,778 | -0.15(-1.89%) |
Nov 10, 2008 | 8.332 | 8.413 | 7.975 | 8.162 | 1,021,160 | -0.01(-0.15%) |
Nov 07, 2008 | 8.328 | 8.430 | 8.048 | 8.174 | 1,081,911 | -0.11(-1.27%) |
Nov 06, 2008 | 8.271 | 8.418 | 8.044 | 8.280 | 1,179,664 | -0.06(-0.73%) |
Nov 05, 2008 | 8.499 | 8.556 | 8.271 | 8.340 | 1,507,745 | -0.24(-2.74%) |
Nov 04, 2008 | 9.181 | 9.181 | 8.503 | 8.576 | 1,651,686 | -0.41(-4.56%) |