Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.060 | 10.50 | 8.830 | 9.510 | 1,070,256 | +0.91(+10.58%) |
Jan 29, 2009 | 8.750 | 8.850 | 8.410 | 8.600 | 397,641 | -0.25(-2.82%) |
Jan 28, 2009 | 8.810 | 8.910 | 8.735 | 8.850 | 240,657 | +0.15(+1.72%) |
Jan 27, 2009 | 8.730 | 8.970 | 8.650 | 8.700 | 360,813 | -0.03(-0.34%) |
Jan 26, 2009 | 8.520 | 8.830 | 8.510 | 8.730 | 198,376 | +0.21(+2.46%) |
Jan 23, 2009 | 8.350 | 8.750 | 8.280 | 8.520 | 406,911 | +0.15(+1.79%) |
Jan 22, 2009 | 8.510 | 8.630 | 8.100 | 8.370 | 233,385 | -0.33(-3.79%) |
Jan 21, 2009 | 7.980 | 8.750 | 7.840 | 8.700 | 367,206 | +0.78(+9.85%) |
Jan 20, 2009 | 8.860 | 9.100 | 7.920 | 7.920 | 494,904 | -1.08(-12.00%) |
Jan 16, 2009 | 8.770 | 9.040 | 8.400 | 9.000 | 552,501 | +0.25(+2.86%) |
Jan 15, 2009 | 8.570 | 8.750 | 8.160 | 8.750 | 457,376 | +0.13(+1.51%) |
Jan 14, 2009 | 8.540 | 8.730 | 8.350 | 8.620 | 447,474 | -0.04(-0.46%) |
Jan 13, 2009 | 8.640 | 8.685 | 8.400 | 8.660 | 348,654 | +0.07(+0.81%) |
Jan 12, 2009 | 8.610 | 8.650 | 8.460 | 8.590 | 269,194 | +0.00(+0.00%) |
Jan 09, 2009 | 9.010 | 9.120 | 8.540 | 8.590 | 483,888 | -0.47(-5.19%) |
Jan 08, 2009 | 8.980 | 9.270 | 8.890 | 9.060 | 712,287 | +0.04(+0.44%) |
Jan 07, 2009 | 8.590 | 9.030 | 8.470 | 9.020 | 761,609 | +0.30(+3.44%) |
Jan 06, 2009 | 8.400 | 8.770 | 8.380 | 8.720 | 580,341 | +0.40(+4.81%) |
Jan 05, 2009 | 8.040 | 8.320 | 7.850 | 8.320 | 490,092 | +0.29(+3.61%) |
Jan 02, 2009 | 8.100 | 8.100 | 7.880 | 8.030 | 267,926 | -0.08(-0.99%) |
Dec 31, 2008 | 7.810 | 8.170 | 7.350 | 8.110 | 600,939 | +0.28(+3.58%) |
Dec 30, 2008 | 7.300 | 7.830 | 7.150 | 7.830 | 546,172 | +0.58(+8.00%) |
Dec 29, 2008 | 7.710 | 7.890 | 7.120 | 7.250 | 393,440 | -0.47(-6.09%) |
Dec 26, 2008 | 7.660 | 7.960 | 7.430 | 7.720 | 93,185 | +0.06(+0.78%) |
Dec 24, 2008 | 7.580 | 7.810 | 7.520 | 7.660 | 105,175 | +0.06(+0.79%) |
Dec 23, 2008 | 8.160 | 8.400 | 7.550 | 7.600 | 399,160 | -0.53(-6.52%) |
Dec 22, 2008 | 8.610 | 8.610 | 7.870 | 8.130 | 347,280 | -0.46(-5.36%) |
Dec 19, 2008 | 8.540 | 8.820 | 8.390 | 8.590 | 987,086 | +0.19(+2.26%) |
Dec 18, 2008 | 8.430 | 8.665 | 8.240 | 8.400 | 423,291 | -0.03(-0.36%) |
Dec 17, 2008 | 7.820 | 8.510 | 7.630 | 8.430 | 643,770 | +0.53(+6.71%) |
Dec 16, 2008 | 7.300 | 7.930 | 7.180 | 7.900 | 660,348 | +0.67(+9.27%) |
Dec 15, 2008 | 7.610 | 7.610 | 7.120 | 7.230 | 474,547 | -0.35(-4.62%) |
Dec 12, 2008 | 7.160 | 7.610 | 7.160 | 7.580 | 500,277 | +0.27(+3.69%) |
Dec 11, 2008 | 7.450 | 7.660 | 7.190 | 7.310 | 704,591 | -0.26(-3.43%) |
Dec 10, 2008 | 7.340 | 7.690 | 7.340 | 7.570 | 527,096 | +0.28(+3.84%) |
Dec 09, 2008 | 7.200 | 7.530 | 7.070 | 7.290 | 576,554 | +0.04(+0.55%) |
Dec 08, 2008 | 7.290 | 7.490 | 7.100 | 7.250 | 961,332 | +0.15(+2.11%) |
Dec 05, 2008 | 6.630 | 7.200 | 6.540 | 7.100 | 756,828 | +0.42(+6.29%) |
Dec 04, 2008 | 6.930 | 7.240 | 6.570 | 6.680 | 917,953 | -0.34(-4.84%) |
Dec 03, 2008 | 6.760 | 7.100 | 6.610 | 7.020 | 668,735 | +0.17(+2.48%) |
Dec 02, 2008 | 6.710 | 6.950 | 6.570 | 6.850 | 759,704 | +0.25(+3.79%) |
Dec 01, 2008 | 7.310 | 7.450 | 6.600 | 6.600 | 993,713 | -0.91(-12.12%) |
Nov 28, 2008 | 7.470 | 7.540 | 7.230 | 7.510 | 176,767 | -0.04(-0.53%) |
Nov 26, 2008 | 7.190 | 7.590 | 6.850 | 7.550 | 777,313 | +0.37(+5.15%) |
Nov 25, 2008 | 7.290 | 7.310 | 6.960 | 7.180 | 843,061 | -0.02(-0.28%) |
Nov 24, 2008 | 7.080 | 7.250 | 6.970 | 7.200 | 929,430 | +0.22(+3.15%) |
Nov 21, 2008 | 6.850 | 7.100 | 6.360 | 6.980 | 1,209,387 | +0.24(+3.56%) |
Nov 20, 2008 | 6.710 | 7.100 | 6.640 | 6.740 | 933,059 | -0.05(-0.74%) |
Nov 19, 2008 | 7.110 | 7.270 | 6.780 | 6.790 | 781,994 | -0.35(-4.90%) |
Nov 18, 2008 | 6.960 | 7.220 | 6.810 | 7.140 | 1,251,480 | +0.14(+2.00%) |
Nov 17, 2008 | 6.560 | 7.160 | 6.560 | 7.000 | 1,280,025 | +0.22(+3.24%) |
Nov 14, 2008 | 6.960 | 7.190 | 6.750 | 6.780 | 1,520,145 | -0.32(-4.51%) |
Nov 13, 2008 | 6.350 | 7.100 | 6.350 | 7.100 | 1,307,294 | +0.13(+1.87%) |
Nov 12, 2008 | 7.260 | 7.470 | 6.950 | 6.970 | 804,999 | -0.41(-5.56%) |
Nov 11, 2008 | 7.590 | 7.640 | 7.320 | 7.380 | 913,331 | -0.23(-3.02%) |
Nov 10, 2008 | 7.400 | 7.720 | 7.110 | 7.610 | 957,242 | +0.37(+5.11%) |
Nov 07, 2008 | 6.960 | 7.470 | 6.960 | 7.240 | 709,492 | +0.32(+4.62%) |
Nov 06, 2008 | 7.470 | 7.490 | 6.680 | 6.920 | 3,105,277 | -0.62(-8.22%) |
Nov 05, 2008 | 7.790 | 8.210 | 7.510 | 7.540 | 760,806 | -0.40(-5.04%) |
Nov 04, 2008 | 7.820 | 8.120 | 7.640 | 7.940 | 1,411,907 | +0.20(+2.58%) |