Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.915 | 8.915 | 8.297 | 8.308 | 0 | -0.18(-2.14%) |
Jan 29, 2009 | 8.510 | 8.641 | 8.463 | 8.490 | 8,419 | -0.13(-1.46%) |
Jan 28, 2009 | 8.589 | 8.662 | 8.543 | 8.616 | 50,189 | +0.07(+0.79%) |
Jan 27, 2009 | 8.530 | 8.596 | 8.445 | 8.548 | 13,674 | +0.02(+0.22%) |
Jan 26, 2009 | 8.383 | 8.556 | 7.453 | 8.530 | 10,004 | +0.21(+2.47%) |
Jan 23, 2009 | 8.091 | 8.324 | 8.091 | 8.324 | 6,113 | +0.07(+0.89%) |
Jan 22, 2009 | 8.191 | 8.330 | 8.144 | 8.251 | 25,920 | -0.01(-0.16%) |
Jan 21, 2009 | 8.164 | 8.264 | 8.101 | 8.264 | 6,099 | +0.16(+1.97%) |
Jan 20, 2009 | 8.304 | 8.310 | 8.104 | 8.104 | 9,908 | -0.26(-3.10%) |
Jan 16, 2009 | 8.297 | 8.390 | 8.251 | 8.364 | 18,315 | +0.19(+2.27%) |
Jan 15, 2009 | 8.104 | 8.189 | 7.945 | 8.178 | 127,972 | +0.00(+0.01%) |
Jan 14, 2009 | 8.271 | 8.271 | 8.111 | 8.176 | 17,656 | -0.21(-2.47%) |
Jan 13, 2009 | 8.377 | 8.445 | 8.350 | 8.383 | 13,066 | -0.07(-0.79%) |
Jan 12, 2009 | 8.426 | 8.510 | 8.425 | 8.450 | 6,832 | -0.15(-1.70%) |
Jan 09, 2009 | 8.596 | 8.623 | 8.533 | 8.596 | 12,894 | -0.15(-1.72%) |
Jan 08, 2009 | 8.603 | 8.755 | 8.603 | 8.746 | 12,202 | +0.14(+1.58%) |
Jan 07, 2009 | 8.702 | 8.720 | 8.583 | 8.610 | 35,553 | -0.15(-1.73%) |
Jan 06, 2009 | 8.882 | 8.955 | 8.762 | 8.762 | 11,121 | -0.03(-0.30%) |
Jan 05, 2009 | 9.008 | 9.008 | 8.769 | 8.789 | 13,831 | -0.09(-0.97%) |
Jan 02, 2009 | 8.643 | 8.875 | 8.643 | 8.875 | 0 | +0.27(+3.09%) |
Jan 01, 2009 | 7.799 | 8.609 | 7.799 | 8.609 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.799 | 8.609 | 7.799 | 8.609 | 26,110 | +0.18(+2.13%) |
Dec 30, 2008 | 8.310 | 8.430 | 8.310 | 8.430 | 23,429 | +0.14(+1.74%) |
Dec 29, 2008 | 8.470 | 8.470 | 8.151 | 8.286 | 27,558 | -0.02(-0.29%) |
Dec 26, 2008 | 8.324 | 8.337 | 8.271 | 8.310 | 15,515 | +0.05(+0.64%) |
Dec 24, 2008 | 8.251 | 8.263 | 8.244 | 8.257 | 8,830 | +0.03(+0.33%) |
Dec 23, 2008 | 8.569 | 8.569 | 8.191 | 8.231 | 131,791 | -0.17(-2.06%) |
Dec 22, 2008 | 8.955 | 8.955 | 8.350 | 8.403 | 11,561 | -0.03(-0.39%) |
Dec 19, 2008 | 8.364 | 9.462 | 8.364 | 8.437 | 72,869 | -0.12(-1.40%) |
Dec 18, 2008 | 8.437 | 8.563 | 8.335 | 8.556 | 40,358 | +0.11(+1.26%) |
Dec 17, 2008 | 8.609 | 8.609 | 8.430 | 8.450 | 69,017 | -0.19(-2.23%) |
Dec 16, 2008 | 8.636 | 8.649 | 8.423 | 8.643 | 16,352 | +0.26(+3.09%) |
Dec 15, 2008 | 8.955 | 8.955 | 8.271 | 8.383 | 27,451 | -0.09(-1.02%) |
Dec 12, 2008 | 8.403 | 8.523 | 8.357 | 8.470 | 21,369 | -0.07(-0.78%) |
Dec 11, 2008 | 8.656 | 8.775 | 8.483 | 8.536 | 30,353 | -0.07(-0.85%) |
Dec 10, 2008 | 8.829 | 8.902 | 8.443 | 8.609 | 32,788 | +0.31(+3.68%) |
Dec 09, 2008 | 8.795 | 8.795 | 8.304 | 8.304 | 23,636 | -0.20(-2.34%) |
Dec 08, 2008 | 8.536 | 8.629 | 8.457 | 8.502 | 57,820 | +0.13(+1.58%) |
Dec 05, 2008 | 8.124 | 8.370 | 7.964 | 8.370 | 15,053 | +0.17(+2.13%) |
Dec 04, 2008 | 8.629 | 8.629 | 8.085 | 8.196 | 30,367 | -0.40(-4.66%) |
Dec 03, 2008 | 8.304 | 8.616 | 8.290 | 8.596 | 42,422 | +0.37(+4.44%) |
Dec 02, 2008 | 8.702 | 8.702 | 8.178 | 8.231 | 46,887 | +0.03(+0.32%) |
Dec 01, 2008 | 8.271 | 8.576 | 8.204 | 8.204 | 18,381 | -0.52(-6.01%) |
Nov 28, 2008 | 8.609 | 8.729 | 8.543 | 8.729 | 15,133 | +0.15(+1.78%) |
Nov 26, 2008 | 8.264 | 8.656 | 8.257 | 8.576 | 21,946 | +0.15(+1.74%) |
Nov 25, 2008 | 8.085 | 8.755 | 8.085 | 8.429 | 56,855 | +0.11(+1.35%) |
Nov 24, 2008 | 8.025 | 8.383 | 7.998 | 8.317 | 13,877 | +0.36(+4.51%) |
Nov 21, 2008 | 7.321 | 7.978 | 7.321 | 7.958 | 30,597 | +0.50(+6.77%) |
Nov 20, 2008 | 7.865 | 8.045 | 7.453 | 7.453 | 41,360 | -0.62(-7.65%) |
Nov 19, 2008 | 8.390 | 8.516 | 8.071 | 8.071 | 251,131 | -0.20(-2.41%) |
Nov 18, 2008 | 8.098 | 8.516 | 8.085 | 8.271 | 16,372 | -0.18(-2.12%) |
Nov 17, 2008 | 8.277 | 8.789 | 8.277 | 8.450 | 40,021 | -0.36(-4.07%) |
Nov 14, 2008 | 7.879 | 8.809 | 7.879 | 8.809 | 7,680 | +0.39(+4.58%) |
Nov 13, 2008 | 8.277 | 8.483 | 7.879 | 8.423 | 85,729 | +0.42(+5.31%) |
Nov 12, 2008 | 8.231 | 8.231 | 7.998 | 7.998 | 34,309 | -0.26(-3.14%) |
Nov 11, 2008 | 8.204 | 8.476 | 8.191 | 8.257 | 15,788 | -0.07(-0.88%) |
Nov 10, 2008 | 8.629 | 8.629 | 8.330 | 8.330 | 22,179 | -0.09(-1.03%) |
Nov 07, 2008 | 8.470 | 8.512 | 8.350 | 8.417 | 43,334 | +0.12(+1.44%) |
Nov 06, 2008 | 8.583 | 8.603 | 8.164 | 8.297 | 71,440 | -0.33(-3.78%) |
Nov 05, 2008 | 8.908 | 8.908 | 8.504 | 8.623 | 56,132 | -0.22(-2.48%) |
Nov 04, 2008 | 9.307 | 9.307 | 8.715 | 8.842 | 39,002 | +0.17(+1.99%) |