Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.036 | 7.157 | 6.906 | 7.097 | 175,893 | +0.09(+1.24%) |
Jan 29, 2009 | 7.183 | 7.183 | 6.854 | 7.010 | 147,145 | -0.27(-3.69%) |
Jan 28, 2009 | 7.279 | 7.418 | 7.209 | 7.279 | 90,051 | +0.08(+1.08%) |
Jan 27, 2009 | 7.279 | 7.444 | 7.053 | 7.201 | 109,794 | -0.01(-0.12%) |
Jan 26, 2009 | 6.880 | 7.348 | 6.819 | 7.209 | 117,142 | +0.36(+5.19%) |
Jan 23, 2009 | 6.975 | 7.183 | 6.810 | 6.854 | 88,809 | -0.19(-2.71%) |
Jan 22, 2009 | 6.697 | 7.235 | 6.637 | 7.045 | 105,818 | +0.25(+3.70%) |
Jan 21, 2009 | 6.793 | 7.018 | 6.654 | 6.793 | 126,457 | +0.00(+0.00%) |
Jan 20, 2009 | 7.504 | 7.504 | 6.767 | 6.793 | 106,279 | -0.77(-10.21%) |
Jan 16, 2009 | 7.487 | 7.626 | 7.157 | 7.565 | 97,199 | +0.18(+2.47%) |
Jan 15, 2009 | 7.418 | 7.504 | 7.045 | 7.383 | 139,333 | -0.03(-0.47%) |
Jan 14, 2009 | 7.574 | 7.652 | 7.365 | 7.418 | 116,959 | -0.22(-2.84%) |
Jan 13, 2009 | 7.773 | 7.860 | 7.574 | 7.634 | 57,175 | -0.15(-1.90%) |
Jan 12, 2009 | 7.886 | 8.181 | 7.756 | 7.782 | 54,909 | -0.03(-0.33%) |
Jan 09, 2009 | 7.973 | 8.190 | 7.695 | 7.808 | 71,852 | -0.19(-2.39%) |
Jan 08, 2009 | 7.886 | 8.146 | 7.860 | 7.999 | 64,679 | +0.11(+1.43%) |
Jan 07, 2009 | 8.381 | 8.606 | 7.791 | 7.886 | 112,734 | -0.58(-6.86%) |
Jan 06, 2009 | 8.259 | 8.736 | 8.172 | 8.467 | 95,528 | +0.29(+3.61%) |
Jan 05, 2009 | 8.632 | 8.632 | 8.094 | 8.172 | 87,390 | -0.43(-4.94%) |
Jan 02, 2009 | 8.485 | 8.675 | 8.302 | 8.597 | 98,468 | +0.07(+0.81%) |
Dec 31, 2008 | 8.042 | 8.658 | 8.042 | 8.528 | 92,983 | +0.52(+6.50%) |
Dec 30, 2008 | 7.617 | 8.016 | 7.504 | 8.007 | 136,989 | +0.45(+5.97%) |
Dec 29, 2008 | 7.747 | 7.799 | 7.539 | 7.556 | 60,756 | -0.19(-2.46%) |
Dec 26, 2008 | 7.591 | 7.860 | 7.591 | 7.747 | 28,074 | +0.23(+3.00%) |
Dec 24, 2008 | 7.860 | 7.895 | 7.522 | 7.522 | 32,269 | -0.31(-3.99%) |
Dec 23, 2008 | 7.808 | 7.990 | 7.617 | 7.834 | 56,482 | +0.10(+1.35%) |
Dec 22, 2008 | 7.756 | 7.756 | 7.444 | 7.730 | 164,590 | -0.03(-0.45%) |
Dec 19, 2008 | 7.999 | 7.999 | 7.470 | 7.765 | 281,951 | -0.05(-0.67%) |
Dec 18, 2008 | 7.565 | 7.973 | 7.444 | 7.817 | 207,366 | +0.28(+3.68%) |
Dec 17, 2008 | 8.129 | 8.164 | 7.496 | 7.539 | 202,841 | -0.69(-8.33%) |
Dec 16, 2008 | 7.973 | 8.354 | 7.851 | 8.224 | 89,639 | +0.37(+4.75%) |
Dec 15, 2008 | 8.207 | 8.372 | 7.791 | 7.851 | 112,360 | -0.36(-4.33%) |
Dec 12, 2008 | 7.765 | 8.311 | 7.686 | 8.207 | 103,713 | +0.30(+3.84%) |
Dec 11, 2008 | 8.025 | 8.259 | 7.834 | 7.903 | 219,898 | -0.11(-1.41%) |
Dec 10, 2008 | 7.947 | 8.181 | 7.903 | 8.016 | 232,228 | +0.15(+1.87%) |
Dec 09, 2008 | 8.320 | 8.797 | 7.721 | 7.869 | 218,390 | -0.52(-6.20%) |
Dec 08, 2008 | 7.747 | 8.493 | 7.704 | 8.389 | 293,114 | +0.82(+10.77%) |
Dec 05, 2008 | 7.660 | 7.799 | 7.409 | 7.574 | 234,387 | -0.19(-2.46%) |
Dec 04, 2008 | 7.617 | 8.068 | 7.565 | 7.765 | 159,880 | +0.01(+0.11%) |
Dec 03, 2008 | 7.565 | 7.955 | 7.157 | 7.756 | 259,265 | +0.28(+3.71%) |
Dec 02, 2008 | 7.279 | 7.617 | 6.984 | 7.478 | 331,070 | +0.33(+4.61%) |
Dec 01, 2008 | 7.522 | 7.652 | 7.105 | 7.149 | 280,697 | -0.54(-7.00%) |
Nov 28, 2008 | 8.094 | 8.328 | 7.634 | 7.686 | 69,048 | -0.54(-6.54%) |
Nov 26, 2008 | 7.287 | 8.224 | 7.287 | 8.224 | 121,945 | +0.78(+10.49%) |
Nov 25, 2008 | 7.721 | 7.721 | 7.218 | 7.444 | 194,250 | -0.16(-2.17%) |
Nov 24, 2008 | 6.906 | 7.860 | 6.541 | 7.608 | 361,805 | +0.82(+12.01%) |
Nov 21, 2008 | 6.750 | 6.802 | 6.194 | 6.793 | 214,356 | +0.18(+2.76%) |
Nov 20, 2008 | 6.914 | 6.949 | 6.559 | 6.611 | 154,483 | -0.36(-5.11%) |
Nov 19, 2008 | 7.175 | 7.392 | 6.914 | 6.966 | 192,493 | -0.23(-3.25%) |
Nov 18, 2008 | 7.166 | 7.348 | 6.819 | 7.201 | 192,521 | +0.09(+1.22%) |
Nov 17, 2008 | 7.357 | 7.374 | 7.063 | 7.114 | 211,227 | -0.29(-3.98%) |
Nov 14, 2008 | 7.799 | 8.164 | 7.339 | 7.409 | 154,707 | -0.52(-6.56%) |
Nov 13, 2008 | 7.799 | 8.007 | 7.235 | 7.929 | 233,416 | +0.15(+1.90%) |
Nov 12, 2008 | 8.068 | 8.207 | 7.747 | 7.782 | 152,559 | -0.33(-4.06%) |
Nov 11, 2008 | 8.242 | 8.441 | 8.103 | 8.112 | 174,320 | -0.25(-3.01%) |
Nov 10, 2008 | 8.606 | 8.606 | 8.181 | 8.363 | 124,477 | -0.16(-1.83%) |
Nov 07, 2008 | 8.337 | 8.528 | 8.216 | 8.519 | 154,362 | +0.23(+2.83%) |
Nov 06, 2008 | 8.155 | 8.780 | 8.155 | 8.285 | 186,879 | +0.08(+0.95%) |
Nov 05, 2008 | 8.407 | 8.485 | 8.164 | 8.207 | 184,853 | -0.32(-3.76%) |
Nov 04, 2008 | 8.485 | 8.641 | 8.362 | 8.528 | 117,643 | +0.10(+1.24%) |