Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.956 | 8.055 | 7.263 | 7.305 | 0 | -0.50(-6.43%) |
Jan 29, 2009 | 8.323 | 8.437 | 7.772 | 7.807 | 114,770 | -0.56(-6.68%) |
Jan 28, 2009 | 8.239 | 8.613 | 8.182 | 8.366 | 93,219 | +0.27(+3.32%) |
Jan 27, 2009 | 8.154 | 8.564 | 8.005 | 8.097 | 94,308 | -0.11(-1.29%) |
Jan 26, 2009 | 7.850 | 8.415 | 7.850 | 8.203 | 122,079 | +0.31(+3.94%) |
Jan 23, 2009 | 8.034 | 8.210 | 7.850 | 7.892 | 96,824 | -0.19(-2.36%) |
Jan 22, 2009 | 8.034 | 8.415 | 7.850 | 8.083 | 141,537 | -0.28(-3.38%) |
Jan 21, 2009 | 7.977 | 8.401 | 7.701 | 8.366 | 145,819 | +0.53(+6.77%) |
Jan 20, 2009 | 8.239 | 8.267 | 7.722 | 7.836 | 209,733 | -0.62(-7.36%) |
Jan 16, 2009 | 8.479 | 8.514 | 8.055 | 8.458 | 0 | +0.02(+0.25%) |
Jan 15, 2009 | 8.486 | 8.670 | 7.949 | 8.437 | 192,476 | -0.04(-0.50%) |
Jan 14, 2009 | 9.052 | 9.052 | 8.288 | 8.479 | 297,447 | -0.78(-8.47%) |
Jan 13, 2009 | 9.547 | 9.787 | 9.101 | 9.264 | 176,046 | -0.28(-2.89%) |
Jan 12, 2009 | 9.554 | 9.674 | 9.243 | 9.540 | 150,657 | -0.08(-0.88%) |
Jan 09, 2009 | 10.41 | 10.48 | 9.589 | 9.625 | 121,089 | -0.79(-7.54%) |
Jan 08, 2009 | 10.10 | 10.49 | 9.752 | 10.41 | 178,942 | +0.29(+2.87%) |
Jan 07, 2009 | 10.82 | 10.98 | 9.908 | 10.12 | 231,801 | -1.00(-9.03%) |
Jan 06, 2009 | 10.79 | 11.13 | 10.54 | 11.12 | 121,075 | +0.47(+4.45%) |
Jan 05, 2009 | 11.61 | 11.61 | 10.20 | 10.65 | 278,058 | -0.94(-8.11%) |
Jan 02, 2009 | 11.51 | 11.87 | 11.23 | 11.59 | 0 | +0.11(+0.99%) |
Jan 01, 2009 | 10.95 | 11.78 | 10.83 | 11.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.95 | 11.78 | 10.83 | 11.48 | 194,562 | +0.57(+5.25%) |
Dec 30, 2008 | 10.21 | 10.95 | 10.20 | 10.90 | 154,837 | +0.86(+8.59%) |
Dec 29, 2008 | 10.18 | 10.30 | 9.582 | 10.04 | 118,299 | -0.20(-1.93%) |
Dec 26, 2008 | 10.52 | 10.58 | 10.03 | 10.24 | 132,260 | -0.35(-3.27%) |
Dec 24, 2008 | 9.328 | 10.60 | 9.328 | 10.59 | 97,655 | +1.27(+13.67%) |
Dec 23, 2008 | 9.674 | 10.06 | 9.271 | 9.314 | 198,681 | -0.25(-2.66%) |
Dec 22, 2008 | 10.53 | 10.69 | 9.045 | 9.568 | 168,002 | -0.95(-9.01%) |
Dec 19, 2008 | 9.483 | 10.88 | 9.398 | 10.52 | 315,455 | +1.39(+15.18%) |
Dec 18, 2008 | 8.988 | 9.794 | 8.486 | 9.130 | 214,747 | -0.06(-0.62%) |
Dec 17, 2008 | 9.441 | 10.02 | 8.992 | 9.186 | 250,171 | -0.55(-5.66%) |
Dec 16, 2008 | 8.712 | 9.893 | 8.684 | 9.738 | 243,627 | +1.28(+15.13%) |
Dec 15, 2008 | 9.200 | 9.589 | 8.090 | 8.458 | 164,504 | -0.69(-7.50%) |
Dec 12, 2008 | 8.514 | 9.512 | 8.415 | 9.144 | 148,395 | +0.28(+3.11%) |
Dec 11, 2008 | 9.087 | 9.625 | 8.677 | 8.868 | 165,781 | -0.42(-4.49%) |
Dec 10, 2008 | 8.670 | 9.561 | 8.444 | 9.285 | 133,633 | +0.76(+8.87%) |
Dec 09, 2008 | 9.123 | 9.405 | 8.465 | 8.529 | 160,767 | -0.84(-8.98%) |
Dec 08, 2008 | 8.316 | 9.649 | 8.232 | 9.370 | 242,627 | +1.30(+16.13%) |
Dec 05, 2008 | 7.659 | 8.161 | 7.454 | 8.069 | 332,144 | +0.19(+2.42%) |
Dec 04, 2008 | 7.850 | 8.274 | 7.496 | 7.878 | 245,725 | -0.10(-1.24%) |
Dec 03, 2008 | 7.729 | 8.239 | 7.602 | 7.977 | 378,869 | -0.10(-1.23%) |
Dec 02, 2008 | 7.800 | 8.253 | 7.546 | 8.076 | 270,762 | +0.40(+5.25%) |
Dec 01, 2008 | 8.734 | 8.790 | 7.630 | 7.673 | 256,950 | -1.44(-15.83%) |
Nov 28, 2008 | 8.182 | 9.116 | 8.182 | 9.116 | 96,749 | +0.52(+6.00%) |
Nov 26, 2008 | 7.553 | 8.762 | 7.496 | 8.599 | 241,456 | +0.77(+9.85%) |
Nov 25, 2008 | 7.814 | 7.878 | 7.411 | 7.828 | 223,724 | +0.05(+0.64%) |
Nov 24, 2008 | 7.425 | 8.019 | 6.980 | 7.779 | 249,094 | +0.36(+4.86%) |
Nov 21, 2008 | 6.683 | 7.418 | 6.308 | 7.418 | 234,689 | +0.64(+9.50%) |
Nov 20, 2008 | 7.277 | 7.524 | 6.768 | 6.775 | 169,326 | -0.68(-9.11%) |
Nov 19, 2008 | 8.288 | 8.295 | 7.440 | 7.454 | 119,298 | -0.83(-10.07%) |
Nov 18, 2008 | 8.309 | 8.620 | 7.942 | 8.288 | 213,543 | -0.01(-0.09%) |
Nov 17, 2008 | 8.168 | 8.755 | 7.864 | 8.295 | 137,565 | +0.04(+0.51%) |
Nov 14, 2008 | 9.009 | 9.229 | 8.246 | 8.253 | 0 | -1.00(-10.78%) |
Nov 13, 2008 | 8.034 | 9.250 | 7.454 | 9.250 | 243,105 | +1.29(+16.27%) |
Nov 12, 2008 | 8.585 | 8.649 | 7.906 | 7.956 | 164,784 | -0.82(-9.35%) |
Nov 11, 2008 | 8.967 | 9.165 | 8.677 | 8.776 | 185,770 | -0.30(-3.27%) |
Nov 10, 2008 | 9.688 | 9.837 | 8.903 | 9.073 | 139,851 | -0.58(-6.01%) |
Nov 07, 2008 | 9.455 | 9.695 | 9.200 | 9.653 | 116,810 | +0.32(+3.41%) |
Nov 06, 2008 | 9.639 | 9.738 | 9.215 | 9.335 | 127,004 | -0.40(-4.07%) |
Nov 05, 2008 | 10.25 | 10.36 | 9.674 | 9.731 | 145,563 | -0.72(-6.90%) |
Nov 04, 2008 | 10.72 | 10.72 | 10.20 | 10.45 | 207,246 | +0.04(+0.41%) |