Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.411 | 8.411 | 8.235 | 8.235 | 0 | -0.14(-1.66%) |
Jan 29, 2009 | 8.383 | 8.383 | 8.318 | 8.374 | 7,657 | -0.10(-1.21%) |
Jan 28, 2009 | 8.402 | 8.476 | 8.402 | 8.476 | 9,653 | +0.16(+1.90%) |
Jan 27, 2009 | 8.281 | 8.346 | 8.262 | 8.318 | 26,180 | +0.14(+1.75%) |
Jan 26, 2009 | 8.160 | 8.312 | 8.160 | 8.175 | 13,685 | +0.01(+0.18%) |
Jan 23, 2009 | 8.030 | 8.225 | 8.030 | 8.160 | 24,573 | -0.09(-1.13%) |
Jan 22, 2009 | 8.132 | 8.281 | 8.077 | 8.253 | 25,337 | +0.05(+0.57%) |
Jan 21, 2009 | 8.058 | 8.207 | 8.011 | 8.207 | 6,189 | +0.17(+2.08%) |
Jan 20, 2009 | 8.281 | 8.281 | 8.039 | 8.039 | 21,653 | -0.29(-3.46%) |
Jan 16, 2009 | 8.307 | 8.327 | 8.151 | 8.327 | 11,028 | +0.20(+2.40%) |
Jan 15, 2009 | 8.002 | 8.132 | 7.937 | 8.132 | 19,017 | +0.07(+0.81%) |
Jan 14, 2009 | 8.114 | 8.114 | 8.030 | 8.067 | 18,625 | -0.18(-2.14%) |
Jan 13, 2009 | 8.216 | 8.346 | 8.216 | 8.244 | 12,695 | +0.01(+0.11%) |
Jan 12, 2009 | 8.337 | 8.337 | 8.216 | 8.235 | 17,411 | -0.12(-1.45%) |
Jan 09, 2009 | 8.504 | 8.504 | 8.337 | 8.355 | 7,466 | -0.12(-1.43%) |
Jan 08, 2009 | 8.439 | 8.476 | 8.411 | 8.476 | 9,720 | -0.01(-0.11%) |
Jan 07, 2009 | 8.588 | 8.588 | 8.439 | 8.485 | 10,403 | -0.11(-1.30%) |
Jan 06, 2009 | 8.690 | 8.727 | 8.588 | 8.597 | 20,861 | -0.04(-0.43%) |
Jan 05, 2009 | 8.681 | 8.699 | 8.588 | 8.634 | 53,860 | -0.13(-1.48%) |
Jan 02, 2009 | 8.681 | 8.764 | 8.578 | 8.764 | 0 | +0.19(+2.17%) |
Jan 01, 2009 | 8.420 | 8.653 | 8.420 | 8.578 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.420 | 8.653 | 8.420 | 8.578 | 16,671 | +0.15(+1.76%) |
Dec 30, 2008 | 8.309 | 8.430 | 8.290 | 8.430 | 45,747 | +0.22(+2.72%) |
Dec 29, 2008 | 8.300 | 8.300 | 8.132 | 8.207 | 33,450 | -0.10(-1.23%) |
Dec 26, 2008 | 8.290 | 8.317 | 8.235 | 8.309 | 24,494 | +0.09(+1.13%) |
Dec 24, 2008 | 8.132 | 8.262 | 8.132 | 8.216 | 16,593 | +0.03(+0.39%) |
Dec 23, 2008 | 8.318 | 8.365 | 8.123 | 8.184 | 18,464 | +0.02(+0.30%) |
Dec 22, 2008 | 8.495 | 8.504 | 8.104 | 8.160 | 68,188 | -0.23(-2.77%) |
Dec 19, 2008 | 8.327 | 8.516 | 8.327 | 8.393 | 13,508 | +0.05(+0.56%) |
Dec 18, 2008 | 8.393 | 8.551 | 8.300 | 8.346 | 13,974 | -0.13(-1.54%) |
Dec 17, 2008 | 8.412 | 8.560 | 8.355 | 8.476 | 28,493 | +0.09(+1.11%) |
Dec 16, 2008 | 8.207 | 8.467 | 8.162 | 8.383 | 33,352 | +0.35(+4.40%) |
Dec 15, 2008 | 8.151 | 8.151 | 7.956 | 8.030 | 101,700 | -0.12(-1.48%) |
Dec 12, 2008 | 7.844 | 8.169 | 7.844 | 8.151 | 19,711 | +0.10(+1.27%) |
Dec 11, 2008 | 8.253 | 8.336 | 7.974 | 8.049 | 23,123 | -0.28(-3.35%) |
Dec 10, 2008 | 8.225 | 8.445 | 8.197 | 8.327 | 23,327 | +0.12(+1.47%) |
Dec 09, 2008 | 8.235 | 8.560 | 8.104 | 8.207 | 28,749 | -0.30(-3.50%) |
Dec 08, 2008 | 8.411 | 8.588 | 8.272 | 8.504 | 40,357 | +0.24(+2.86%) |
Dec 05, 2008 | 7.919 | 8.383 | 7.826 | 8.268 | 26,937 | +0.28(+3.56%) |
Dec 04, 2008 | 8.160 | 8.383 | 7.984 | 7.984 | 76,882 | -0.32(-3.81%) |
Dec 03, 2008 | 8.030 | 8.300 | 7.872 | 8.300 | 38,851 | +0.17(+2.06%) |
Dec 02, 2008 | 7.872 | 8.132 | 7.853 | 8.132 | 39,104 | +0.28(+3.55%) |
Dec 01, 2008 | 7.807 | 8.244 | 7.761 | 7.853 | 34,496 | -0.60(-7.10%) |
Nov 28, 2008 | 8.464 | 8.467 | 8.411 | 8.454 | 7,517 | -0.02(-0.27%) |
Nov 26, 2008 | 8.011 | 8.513 | 8.011 | 8.476 | 38,840 | +0.31(+3.75%) |
Nov 25, 2008 | 8.114 | 8.169 | 7.974 | 8.169 | 16,009 | +0.11(+1.38%) |
Nov 24, 2008 | 7.621 | 8.132 | 7.621 | 8.058 | 57,098 | +0.45(+5.90%) |
Nov 21, 2008 | 7.259 | 7.609 | 7.101 | 7.609 | 97,448 | +0.36(+4.96%) |
Nov 20, 2008 | 7.621 | 7.770 | 7.212 | 7.249 | 123,845 | -0.51(-6.59%) |
Nov 19, 2008 | 7.900 | 8.253 | 7.761 | 7.761 | 83,135 | -0.30(-3.69%) |
Nov 18, 2008 | 8.058 | 8.303 | 7.881 | 8.058 | 116,498 | -0.22(-2.64%) |
Nov 17, 2008 | 8.393 | 8.448 | 8.142 | 8.277 | 25,707 | -0.24(-2.78%) |
Nov 14, 2008 | 8.671 | 8.746 | 8.411 | 8.513 | 19,478 | -0.10(-1.19%) |
Nov 13, 2008 | 8.169 | 8.622 | 8.049 | 8.616 | 41,571 | +0.27(+3.23%) |
Nov 12, 2008 | 8.504 | 8.597 | 8.253 | 8.346 | 132,347 | -0.38(-4.31%) |
Nov 11, 2008 | 8.755 | 8.863 | 8.634 | 8.722 | 53,656 | -0.16(-1.77%) |
Nov 10, 2008 | 9.043 | 9.101 | 8.880 | 8.880 | 7,072 | -0.18(-2.01%) |
Nov 07, 2008 | 8.950 | 9.127 | 8.950 | 9.062 | 10,330 | +0.06(+0.61%) |
Nov 06, 2008 | 9.155 | 9.155 | 8.932 | 9.006 | 10,513 | -0.36(-3.84%) |
Nov 05, 2008 | 9.619 | 9.675 | 9.341 | 9.366 | 87,138 | -0.36(-3.66%) |
Nov 04, 2008 | 9.759 | 9.815 | 9.610 | 9.722 | 25,134 | +0.06(+0.58%) |