Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.716 | 8.059 | 7.563 | 7.859 | 0 | +0.17(+2.23%) |
Jan 29, 2009 | 7.802 | 8.002 | 7.640 | 7.687 | 136,793 | -0.20(-2.54%) |
Jan 28, 2009 | 7.916 | 8.388 | 7.830 | 7.888 | 365,671 | +0.10(+1.22%) |
Jan 27, 2009 | 7.544 | 7.850 | 7.449 | 7.792 | 283,128 | +0.31(+4.08%) |
Jan 26, 2009 | 7.315 | 7.716 | 7.306 | 7.487 | 163,035 | +0.21(+2.88%) |
Jan 23, 2009 | 7.001 | 7.449 | 7.001 | 7.277 | 0 | +0.10(+1.46%) |
Jan 22, 2009 | 7.163 | 7.392 | 7.106 | 7.172 | 197,520 | -0.21(-2.84%) |
Jan 21, 2009 | 7.153 | 7.411 | 7.067 | 7.382 | 339,645 | +0.32(+4.59%) |
Jan 20, 2009 | 7.363 | 7.563 | 7.001 | 7.058 | 473,980 | -1.05(-12.94%) |
Jan 16, 2009 | 7.916 | 8.183 | 7.716 | 8.107 | 0 | +0.26(+3.28%) |
Jan 15, 2009 | 7.678 | 7.869 | 7.449 | 7.850 | 203,264 | +0.16(+2.11%) |
Jan 14, 2009 | 7.954 | 7.954 | 7.401 | 7.687 | 253,530 | -0.28(-3.47%) |
Jan 13, 2009 | 8.155 | 8.336 | 7.850 | 7.964 | 216,996 | -0.40(-4.79%) |
Jan 12, 2009 | 8.479 | 8.632 | 8.298 | 8.365 | 293,072 | -0.15(-1.79%) |
Jan 09, 2009 | 8.813 | 8.822 | 8.231 | 8.517 | 465,546 | -0.27(-3.04%) |
Jan 08, 2009 | 8.889 | 8.975 | 8.689 | 8.784 | 310,282 | -0.08(-0.86%) |
Jan 07, 2009 | 8.517 | 9.004 | 8.489 | 8.861 | 251,264 | +0.20(+2.31%) |
Jan 06, 2009 | 8.756 | 9.109 | 8.584 | 8.660 | 328,654 | -0.03(-0.33%) |
Jan 05, 2009 | 9.004 | 9.070 | 8.460 | 8.689 | 292,140 | -0.23(-2.57%) |
Jan 02, 2009 | 9.290 | 9.337 | 8.717 | 8.918 | 0 | -0.34(-3.71%) |
Jan 01, 2009 | 8.660 | 9.385 | 8.584 | 9.261 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.660 | 9.385 | 8.584 | 9.261 | 292,214 | +0.52(+6.00%) |
Dec 30, 2008 | 8.717 | 8.822 | 8.508 | 8.737 | 313,955 | +0.10(+1.22%) |
Dec 29, 2008 | 8.794 | 8.794 | 8.498 | 8.632 | 244,545 | -0.12(-1.42%) |
Dec 26, 2008 | 8.155 | 8.899 | 8.155 | 8.756 | 0 | +0.67(+8.25%) |
Dec 24, 2008 | 8.269 | 8.346 | 8.021 | 8.088 | 177,142 | -0.21(-2.53%) |
Dec 23, 2008 | 8.193 | 8.555 | 7.945 | 8.298 | 386,006 | +0.14(+1.75%) |
Dec 22, 2008 | 8.489 | 8.670 | 7.735 | 8.155 | 292,907 | -0.27(-3.17%) |
Dec 19, 2008 | 8.679 | 8.832 | 8.222 | 8.422 | 382,670 | -0.21(-2.43%) |
Dec 18, 2008 | 8.975 | 8.975 | 8.536 | 8.632 | 345,678 | -0.11(-1.31%) |
Dec 17, 2008 | 8.441 | 8.869 | 8.126 | 8.746 | 348,446 | +0.24(+2.80%) |
Dec 16, 2008 | 8.269 | 8.565 | 7.974 | 8.508 | 317,981 | +0.32(+3.96%) |
Dec 15, 2008 | 8.527 | 8.536 | 8.107 | 8.183 | 185,036 | -0.33(-3.92%) |
Dec 12, 2008 | 7.878 | 8.517 | 7.878 | 8.517 | 0 | +0.48(+5.93%) |
Dec 11, 2008 | 8.450 | 8.698 | 7.878 | 8.040 | 265,647 | -0.57(-6.64%) |
Dec 10, 2008 | 8.660 | 8.727 | 8.269 | 8.613 | 246,363 | +0.07(+0.78%) |
Dec 09, 2008 | 9.147 | 9.252 | 8.307 | 8.546 | 216,817 | -0.69(-7.44%) |
Dec 08, 2008 | 9.490 | 9.538 | 8.994 | 9.233 | 270,482 | -0.02(-0.21%) |
Dec 05, 2008 | 8.841 | 9.337 | 8.613 | 9.252 | 0 | +0.44(+4.98%) |
Dec 04, 2008 | 8.861 | 9.671 | 8.660 | 8.813 | 341,780 | -0.20(-2.22%) |
Dec 03, 2008 | 8.717 | 9.099 | 8.393 | 9.013 | 303,713 | +0.25(+2.83%) |
Dec 02, 2008 | 7.602 | 8.765 | 7.602 | 8.765 | 295,533 | +1.34(+17.97%) |
Dec 01, 2008 | 8.470 | 8.594 | 7.392 | 7.430 | 415,663 | -1.25(-14.40%) |
Nov 28, 2008 | 8.994 | 8.994 | 8.441 | 8.679 | 110,913 | -0.27(-2.98%) |
Nov 26, 2008 | 9.347 | 9.595 | 8.918 | 8.946 | 617,047 | -0.49(-5.16%) |
Nov 25, 2008 | 9.042 | 9.833 | 8.746 | 9.433 | 1,225,501 | +0.46(+5.10%) |
Nov 24, 2008 | 8.260 | 9.337 | 8.174 | 8.975 | 459,162 | +0.73(+8.91%) |
Nov 21, 2008 | 7.220 | 8.336 | 6.686 | 8.241 | 666,075 | +1.13(+15.97%) |
Nov 20, 2008 | 8.288 | 8.441 | 6.963 | 7.106 | 709,640 | -1.24(-14.86%) |
Nov 19, 2008 | 9.213 | 9.213 | 8.183 | 8.346 | 247,472 | -0.89(-9.61%) |
Nov 18, 2008 | 9.585 | 9.585 | 8.870 | 9.233 | 219,127 | -0.35(-3.68%) |
Nov 17, 2008 | 9.547 | 9.976 | 9.175 | 9.585 | 215,412 | +0.06(+0.60%) |
Nov 14, 2008 | 11.02 | 11.02 | 9.519 | 9.528 | 0 | -1.70(-15.12%) |
Nov 13, 2008 | 9.910 | 11.24 | 9.500 | 11.23 | 298,524 | +1.39(+14.16%) |
Nov 12, 2008 | 10.65 | 10.65 | 9.824 | 9.833 | 195,405 | -0.95(-8.84%) |
Nov 11, 2008 | 11.04 | 11.17 | 10.65 | 10.79 | 187,153 | -0.32(-2.92%) |
Nov 10, 2008 | 11.47 | 11.61 | 10.97 | 11.11 | 189,406 | -0.12(-1.10%) |
Nov 07, 2008 | 11.16 | 11.38 | 10.97 | 11.24 | 0 | +0.12(+1.12%) |
Nov 06, 2008 | 11.45 | 11.52 | 11.04 | 11.11 | 269,618 | -0.45(-3.88%) |
Nov 05, 2008 | 12.40 | 12.46 | 11.50 | 11.56 | 217,295 | -1.01(-8.04%) |
Nov 04, 2008 | 12.95 | 12.95 | 12.16 | 12.57 | 264,787 | -0.26(-2.01%) |