Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.957 | 8.056 | 7.264 | 7.306 | 0 | -0.50(-6.43%) |
Jan 29, 2009 | 8.324 | 8.438 | 7.773 | 7.808 | 114,757 | -0.56(-6.68%) |
Jan 28, 2009 | 8.240 | 8.614 | 8.183 | 8.367 | 93,209 | +0.27(+3.32%) |
Jan 27, 2009 | 8.155 | 8.565 | 8.006 | 8.098 | 94,298 | -0.11(-1.29%) |
Jan 26, 2009 | 7.851 | 8.416 | 7.851 | 8.204 | 122,066 | +0.31(+3.94%) |
Jan 23, 2009 | 8.034 | 8.211 | 7.851 | 7.893 | 96,813 | -0.19(-2.36%) |
Jan 22, 2009 | 8.034 | 8.416 | 7.851 | 8.084 | 141,521 | -0.28(-3.38%) |
Jan 21, 2009 | 7.978 | 8.402 | 7.702 | 8.367 | 145,802 | +0.53(+6.77%) |
Jan 20, 2009 | 8.240 | 8.268 | 7.723 | 7.836 | 209,710 | -0.62(-7.36%) |
Jan 16, 2009 | 8.480 | 8.515 | 8.056 | 8.459 | 0 | +0.02(+0.25%) |
Jan 15, 2009 | 8.487 | 8.671 | 7.950 | 8.438 | 192,455 | -0.04(-0.50%) |
Jan 14, 2009 | 9.053 | 9.053 | 8.289 | 8.480 | 297,414 | -0.79(-8.47%) |
Jan 13, 2009 | 9.548 | 9.788 | 9.102 | 9.265 | 176,026 | -0.28(-2.89%) |
Jan 12, 2009 | 9.555 | 9.675 | 9.244 | 9.541 | 150,641 | -0.08(-0.88%) |
Jan 09, 2009 | 10.41 | 10.48 | 9.590 | 9.626 | 121,076 | -0.79(-7.54%) |
Jan 08, 2009 | 10.10 | 10.50 | 9.753 | 10.41 | 178,922 | +0.29(+2.87%) |
Jan 07, 2009 | 10.82 | 10.98 | 9.909 | 10.12 | 231,776 | -1.00(-9.03%) |
Jan 06, 2009 | 10.79 | 11.13 | 10.55 | 11.13 | 121,062 | +0.47(+4.45%) |
Jan 05, 2009 | 11.61 | 11.61 | 10.21 | 10.65 | 278,028 | -0.94(-8.11%) |
Jan 02, 2009 | 11.51 | 11.87 | 11.23 | 11.59 | 0 | +0.11(+0.99%) |
Jan 01, 2009 | 10.96 | 11.78 | 10.83 | 11.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.96 | 11.78 | 10.83 | 11.48 | 194,540 | +0.57(+5.25%) |
Dec 30, 2008 | 10.21 | 10.96 | 10.20 | 10.91 | 154,820 | +0.86(+8.59%) |
Dec 29, 2008 | 10.18 | 10.30 | 9.583 | 10.04 | 118,286 | -0.20(-1.93%) |
Dec 26, 2008 | 10.52 | 10.58 | 10.03 | 10.24 | 132,246 | -0.35(-3.27%) |
Dec 24, 2008 | 9.329 | 10.60 | 9.329 | 10.59 | 97,645 | +1.27(+13.67%) |
Dec 23, 2008 | 9.675 | 10.06 | 9.272 | 9.315 | 198,659 | -0.25(-2.66%) |
Dec 22, 2008 | 10.53 | 10.69 | 9.046 | 9.569 | 167,984 | -0.95(-9.01%) |
Dec 19, 2008 | 9.484 | 10.88 | 9.399 | 10.52 | 315,420 | +1.39(+15.18%) |
Dec 18, 2008 | 8.989 | 9.795 | 8.487 | 9.131 | 214,724 | -0.06(-0.62%) |
Dec 17, 2008 | 9.442 | 10.02 | 8.993 | 9.187 | 250,144 | -0.55(-5.66%) |
Dec 16, 2008 | 8.713 | 9.895 | 8.685 | 9.739 | 243,600 | +1.28(+15.13%) |
Dec 15, 2008 | 9.201 | 9.590 | 8.091 | 8.459 | 164,486 | -0.69(-7.50%) |
Dec 12, 2008 | 8.515 | 9.513 | 8.416 | 9.145 | 148,379 | +0.28(+3.11%) |
Dec 11, 2008 | 9.088 | 9.626 | 8.678 | 8.869 | 165,763 | -0.42(-4.49%) |
Dec 10, 2008 | 8.671 | 9.562 | 8.445 | 9.286 | 133,619 | +0.76(+8.87%) |
Dec 09, 2008 | 9.124 | 9.406 | 8.466 | 8.530 | 160,749 | -0.84(-8.98%) |
Dec 08, 2008 | 8.317 | 9.651 | 8.232 | 9.371 | 242,601 | +1.30(+16.13%) |
Dec 05, 2008 | 7.660 | 8.162 | 7.454 | 8.070 | 332,107 | +0.19(+2.42%) |
Dec 04, 2008 | 7.851 | 8.275 | 7.497 | 7.879 | 245,698 | -0.10(-1.24%) |
Dec 03, 2008 | 7.730 | 8.240 | 7.603 | 7.978 | 378,827 | -0.10(-1.23%) |
Dec 02, 2008 | 7.801 | 8.254 | 7.546 | 8.077 | 270,732 | +0.40(+5.25%) |
Dec 01, 2008 | 8.735 | 8.791 | 7.631 | 7.674 | 256,922 | -1.44(-15.83%) |
Nov 28, 2008 | 8.183 | 9.117 | 8.183 | 9.117 | 96,738 | +0.52(+6.00%) |
Nov 26, 2008 | 7.553 | 8.763 | 7.497 | 8.600 | 241,430 | +0.77(+9.85%) |
Nov 25, 2008 | 7.815 | 7.879 | 7.412 | 7.829 | 223,699 | +0.05(+0.64%) |
Nov 24, 2008 | 7.426 | 8.020 | 6.981 | 7.780 | 249,066 | +0.36(+4.86%) |
Nov 21, 2008 | 6.684 | 7.419 | 6.309 | 7.419 | 234,663 | +0.64(+9.50%) |
Nov 20, 2008 | 7.278 | 7.525 | 6.768 | 6.776 | 169,307 | -0.68(-9.11%) |
Nov 19, 2008 | 8.289 | 8.296 | 7.440 | 7.454 | 119,284 | -0.83(-10.07%) |
Nov 18, 2008 | 8.310 | 8.621 | 7.942 | 8.289 | 213,519 | -0.01(-0.09%) |
Nov 17, 2008 | 8.169 | 8.756 | 7.865 | 8.296 | 137,549 | +0.04(+0.51%) |
Nov 14, 2008 | 9.010 | 9.230 | 8.247 | 8.254 | 0 | -1.00(-10.78%) |
Nov 13, 2008 | 8.034 | 9.251 | 7.454 | 9.251 | 243,078 | +1.29(+16.27%) |
Nov 12, 2008 | 8.586 | 8.650 | 7.907 | 7.957 | 164,766 | -0.82(-9.35%) |
Nov 11, 2008 | 8.968 | 9.166 | 8.678 | 8.777 | 185,750 | -0.30(-3.27%) |
Nov 10, 2008 | 9.689 | 9.838 | 8.904 | 9.074 | 139,836 | -0.58(-6.01%) |
Nov 07, 2008 | 9.456 | 9.696 | 9.201 | 9.654 | 116,797 | +0.32(+3.41%) |
Nov 06, 2008 | 9.640 | 9.739 | 9.216 | 9.336 | 126,990 | -0.40(-4.07%) |
Nov 05, 2008 | 10.26 | 10.36 | 9.675 | 9.732 | 145,547 | -0.72(-6.90%) |
Nov 04, 2008 | 10.72 | 10.72 | 10.20 | 10.45 | 207,223 | +0.04(+0.41%) |