Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.746 | 7.766 | 7.432 | 7.465 | 0 | -0.24(-3.06%) |
Jan 29, 2009 | 8.356 | 8.356 | 7.576 | 7.701 | 1,075,668 | -0.79(-9.27%) |
Jan 28, 2009 | 8.127 | 8.546 | 8.127 | 8.487 | 498,469 | +0.39(+4.77%) |
Jan 27, 2009 | 8.507 | 8.631 | 7.956 | 8.100 | 682,160 | -0.37(-4.33%) |
Jan 26, 2009 | 8.310 | 8.729 | 8.271 | 8.467 | 439,555 | +0.22(+2.62%) |
Jan 23, 2009 | 7.910 | 8.415 | 7.871 | 8.251 | 0 | +0.16(+2.03%) |
Jan 22, 2009 | 8.303 | 8.356 | 7.910 | 8.087 | 599,326 | -0.39(-4.64%) |
Jan 21, 2009 | 8.474 | 8.513 | 8.146 | 8.480 | 708,486 | +0.12(+1.41%) |
Jan 20, 2009 | 8.592 | 8.729 | 8.290 | 8.362 | 623,320 | -0.33(-3.84%) |
Jan 16, 2009 | 8.880 | 8.880 | 8.402 | 8.697 | 0 | -0.07(-0.82%) |
Jan 15, 2009 | 8.625 | 8.946 | 8.454 | 8.769 | 866,777 | +0.13(+1.52%) |
Jan 14, 2009 | 8.638 | 8.847 | 8.579 | 8.638 | 805,000 | -0.18(-2.08%) |
Jan 13, 2009 | 8.723 | 8.978 | 8.644 | 8.821 | 686,802 | +0.05(+0.60%) |
Jan 12, 2009 | 9.044 | 9.110 | 8.716 | 8.769 | 732,348 | -0.32(-3.53%) |
Jan 09, 2009 | 9.555 | 9.660 | 9.064 | 9.090 | 417,259 | -0.50(-5.26%) |
Jan 08, 2009 | 9.378 | 9.667 | 9.037 | 9.595 | 501,144 | +0.21(+2.23%) |
Jan 07, 2009 | 9.608 | 9.634 | 9.208 | 9.385 | 854,680 | -0.42(-4.28%) |
Jan 06, 2009 | 9.503 | 9.863 | 9.496 | 9.804 | 642,181 | +0.35(+3.67%) |
Jan 05, 2009 | 9.503 | 9.621 | 9.129 | 9.457 | 472,318 | -0.10(-1.03%) |
Jan 02, 2009 | 9.418 | 9.595 | 9.247 | 9.555 | 0 | +0.14(+1.46%) |
Jan 01, 2009 | 9.424 | 9.549 | 9.313 | 9.418 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.424 | 9.549 | 9.313 | 9.418 | 437,124 | -0.09(-0.90%) |
Dec 30, 2008 | 9.195 | 9.562 | 9.077 | 9.503 | 630,015 | +0.37(+4.09%) |
Dec 29, 2008 | 9.693 | 9.706 | 9.051 | 9.129 | 457,902 | -0.60(-6.13%) |
Dec 26, 2008 | 9.293 | 9.804 | 9.221 | 9.726 | 0 | +0.52(+5.62%) |
Dec 24, 2008 | 9.031 | 9.319 | 8.926 | 9.208 | 206,298 | +0.29(+3.31%) |
Dec 23, 2008 | 8.526 | 9.273 | 8.526 | 8.913 | 972,635 | +0.33(+3.82%) |
Dec 22, 2008 | 8.448 | 8.828 | 8.297 | 8.585 | 1,323,149 | +0.14(+1.63%) |
Dec 19, 2008 | 9.509 | 9.903 | 8.284 | 8.448 | 3,829,646 | -1.04(-10.98%) |
Dec 18, 2008 | 9.863 | 9.889 | 9.247 | 9.490 | 872,339 | -0.32(-3.27%) |
Dec 17, 2008 | 9.804 | 10.38 | 9.562 | 9.811 | 681,751 | -0.09(-0.86%) |
Dec 16, 2008 | 9.293 | 10.09 | 9.280 | 9.896 | 791,533 | +0.70(+7.63%) |
Dec 15, 2008 | 9.575 | 9.739 | 8.920 | 9.195 | 531,782 | -0.35(-3.71%) |
Dec 12, 2008 | 9.732 | 10.09 | 9.385 | 9.549 | 0 | -0.47(-4.65%) |
Dec 11, 2008 | 10.57 | 10.83 | 9.837 | 10.01 | 1,012,572 | -0.69(-6.49%) |
Dec 10, 2008 | 10.05 | 10.72 | 9.929 | 10.71 | 655,287 | +0.69(+6.94%) |
Dec 09, 2008 | 10.22 | 10.66 | 9.791 | 10.01 | 624,759 | -0.30(-2.92%) |
Dec 08, 2008 | 10.08 | 10.81 | 9.994 | 10.32 | 988,948 | +0.62(+6.35%) |
Dec 05, 2008 | 9.431 | 9.968 | 9.201 | 9.699 | 0 | +0.08(+0.82%) |
Dec 04, 2008 | 8.998 | 9.975 | 8.992 | 9.621 | 1,229,761 | +0.57(+6.30%) |
Dec 03, 2008 | 8.598 | 9.267 | 7.753 | 9.051 | 918,708 | +1.00(+12.46%) |
Dec 02, 2008 | 8.002 | 8.185 | 7.543 | 8.048 | 728,548 | +0.18(+2.33%) |
Dec 01, 2008 | 8.782 | 8.893 | 7.819 | 7.864 | 596,341 | -1.19(-13.11%) |
Nov 28, 2008 | 8.913 | 9.077 | 8.782 | 9.051 | 217,558 | -0.03(-0.29%) |
Nov 26, 2008 | 8.513 | 9.175 | 8.336 | 9.077 | 845,717 | +0.38(+4.37%) |
Nov 25, 2008 | 8.611 | 9.018 | 8.317 | 8.697 | 777,118 | +0.20(+2.31%) |
Nov 24, 2008 | 8.133 | 8.631 | 7.635 | 8.500 | 806,130 | +0.50(+6.22%) |
Nov 21, 2008 | 8.048 | 8.284 | 7.379 | 8.002 | 1,671,149 | +0.10(+1.33%) |
Nov 20, 2008 | 8.605 | 9.136 | 7.733 | 7.897 | 1,309,733 | -0.81(-9.26%) |
Nov 19, 2008 | 9.627 | 9.627 | 8.638 | 8.703 | 758,378 | -0.92(-9.60%) |
Nov 18, 2008 | 9.896 | 10.16 | 9.306 | 9.627 | 740,925 | -0.26(-2.59%) |
Nov 17, 2008 | 9.876 | 10.24 | 9.837 | 9.883 | 574,593 | -0.11(-1.11%) |
Nov 14, 2008 | 10.59 | 11.13 | 9.431 | 9.994 | 0 | -0.83(-7.63%) |
Nov 13, 2008 | 10.35 | 10.82 | 9.654 | 10.82 | 1,551,297 | +0.54(+5.29%) |
Nov 12, 2008 | 10.37 | 10.68 | 10.14 | 10.28 | 668,585 | -0.16(-1.57%) |
Nov 11, 2008 | 10.70 | 10.73 | 10.25 | 10.44 | 743,398 | -0.37(-3.45%) |
Nov 10, 2008 | 11.65 | 11.72 | 10.58 | 10.81 | 515,281 | -0.64(-5.61%) |
Nov 07, 2008 | 11.58 | 11.73 | 11.13 | 11.46 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 11.47 | 11.84 | 10.98 | 11.46 | 1,213,299 | -0.08(-0.68%) |
Nov 05, 2008 | 11.57 | 11.78 | 11.46 | 11.53 | 888,713 | -0.20(-1.73%) |
Nov 04, 2008 | 11.80 | 11.82 | 11.07 | 11.74 | 1,517,277 | +0.21(+1.82%) |