Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.225 | 8.378 | 7.758 | 7.843 | 225,715 | -0.34(-4.12%) |
Jan 29, 2009 | 8.516 | 8.577 | 8.149 | 8.179 | 266,837 | -0.44(-5.06%) |
Jan 28, 2009 | 8.233 | 8.807 | 8.156 | 8.615 | 377,290 | +0.50(+6.13%) |
Jan 27, 2009 | 7.774 | 8.225 | 7.766 | 8.118 | 285,741 | +0.35(+4.53%) |
Jan 26, 2009 | 7.391 | 7.850 | 7.368 | 7.766 | 217,717 | +0.39(+5.29%) |
Jan 23, 2009 | 7.537 | 7.621 | 7.185 | 7.376 | 309,237 | -0.05(-0.62%) |
Jan 22, 2009 | 7.804 | 7.850 | 7.299 | 7.422 | 351,707 | -0.65(-8.06%) |
Jan 21, 2009 | 7.858 | 8.087 | 7.545 | 8.072 | 279,080 | +0.29(+3.74%) |
Jan 20, 2009 | 8.401 | 8.401 | 7.690 | 7.781 | 355,767 | -0.56(-6.70%) |
Jan 16, 2009 | 8.286 | 8.416 | 8.019 | 8.340 | 488,326 | +0.14(+1.68%) |
Jan 15, 2009 | 8.195 | 8.332 | 7.950 | 8.202 | 436,261 | +0.01(+0.09%) |
Jan 14, 2009 | 8.263 | 8.439 | 8.110 | 8.195 | 350,226 | -0.17(-2.01%) |
Jan 13, 2009 | 8.095 | 8.416 | 8.095 | 8.363 | 441,740 | +0.25(+3.11%) |
Jan 12, 2009 | 8.363 | 8.439 | 7.980 | 8.110 | 229,852 | -0.28(-3.28%) |
Jan 09, 2009 | 8.937 | 8.937 | 8.355 | 8.386 | 190,971 | -0.41(-4.70%) |
Jan 08, 2009 | 8.707 | 8.990 | 8.554 | 8.799 | 421,455 | +0.04(+0.44%) |
Jan 07, 2009 | 9.021 | 9.021 | 8.615 | 8.761 | 537,371 | -0.31(-3.46%) |
Jan 06, 2009 | 8.393 | 9.220 | 8.393 | 9.074 | 430,814 | +0.72(+8.61%) |
Jan 05, 2009 | 8.202 | 8.409 | 8.087 | 8.355 | 325,680 | +0.18(+2.25%) |
Jan 02, 2009 | 8.003 | 8.263 | 7.713 | 8.172 | 210,843 | +0.24(+3.09%) |
Dec 31, 2008 | 7.789 | 8.095 | 7.720 | 7.927 | 305,034 | +0.14(+1.77%) |
Dec 30, 2008 | 7.789 | 7.820 | 7.590 | 7.789 | 261,303 | +0.08(+0.99%) |
Dec 29, 2008 | 7.751 | 7.881 | 7.460 | 7.713 | 336,910 | -0.03(-0.40%) |
Dec 26, 2008 | 7.613 | 7.758 | 7.460 | 7.743 | 135,741 | +0.18(+2.33%) |
Dec 24, 2008 | 7.605 | 7.682 | 7.422 | 7.567 | 97,852 | -0.05(-0.70%) |
Dec 23, 2008 | 7.223 | 7.621 | 7.047 | 7.621 | 434,351 | +0.43(+5.96%) |
Dec 22, 2008 | 7.613 | 7.613 | 6.886 | 7.192 | 332,227 | -0.37(-4.95%) |
Dec 19, 2008 | 7.368 | 7.812 | 7.345 | 7.567 | 750,388 | +0.27(+3.67%) |
Dec 18, 2008 | 7.728 | 8.302 | 6.983 | 7.299 | 1,091,299 | +0.45(+6.59%) |
Dec 17, 2008 | 7.422 | 7.452 | 6.730 | 6.848 | 454,963 | -0.70(-9.23%) |
Dec 16, 2008 | 6.542 | 7.628 | 6.496 | 7.544 | 555,832 | +1.12(+17.52%) |
Dec 15, 2008 | 6.680 | 6.833 | 6.251 | 6.419 | 342,147 | -0.28(-4.22%) |
Dec 12, 2008 | 6.121 | 6.733 | 5.983 | 6.703 | 315,039 | +0.42(+6.70%) |
Dec 11, 2008 | 6.664 | 6.894 | 6.121 | 6.282 | 431,231 | -0.47(-7.02%) |
Dec 10, 2008 | 6.825 | 6.978 | 6.618 | 6.756 | 281,778 | +0.03(+0.46%) |
Dec 09, 2008 | 6.802 | 7.284 | 6.550 | 6.725 | 354,927 | -0.18(-2.55%) |
Dec 08, 2008 | 6.106 | 7.070 | 6.043 | 6.901 | 356,463 | +1.05(+17.91%) |
Dec 05, 2008 | 5.356 | 5.922 | 5.287 | 5.853 | 245,349 | +0.38(+6.99%) |
Dec 04, 2008 | 5.723 | 5.922 | 5.341 | 5.471 | 280,615 | -0.30(-5.17%) |
Dec 03, 2008 | 5.555 | 5.899 | 4.904 | 5.769 | 429,499 | +0.54(+10.40%) |
Dec 02, 2008 | 4.790 | 5.249 | 4.706 | 5.226 | 247,889 | +0.56(+11.97%) |
Dec 01, 2008 | 5.800 | 5.884 | 4.652 | 4.667 | 453,643 | -1.30(-21.79%) |
Nov 28, 2008 | 5.685 | 6.098 | 5.570 | 5.968 | 144,074 | +0.21(+3.72%) |
Nov 26, 2008 | 5.233 | 5.815 | 5.211 | 5.754 | 541,949 | +0.39(+7.28%) |
Nov 25, 2008 | 5.012 | 5.379 | 4.973 | 5.364 | 373,638 | +0.43(+8.68%) |
Nov 24, 2008 | 4.591 | 4.996 | 4.530 | 4.935 | 507,031 | +0.37(+8.22%) |
Nov 21, 2008 | 4.713 | 4.713 | 4.070 | 4.560 | 476,036 | -0.05(-1.16%) |
Nov 20, 2008 | 5.042 | 5.126 | 4.575 | 4.614 | 409,995 | -0.52(-10.13%) |
Nov 19, 2008 | 5.731 | 5.731 | 5.119 | 5.134 | 388,513 | -0.60(-10.53%) |
Nov 18, 2008 | 5.777 | 5.823 | 5.478 | 5.738 | 389,961 | +0.00(+0.00%) |
Nov 17, 2008 | 5.876 | 6.129 | 5.708 | 5.738 | 271,335 | -0.21(-3.47%) |
Nov 14, 2008 | 6.550 | 6.748 | 5.930 | 5.945 | 206,530 | -0.71(-10.69%) |
Nov 13, 2008 | 6.098 | 6.687 | 5.677 | 6.657 | 403,437 | +0.59(+9.71%) |
Nov 12, 2008 | 6.733 | 6.733 | 6.060 | 6.067 | 291,225 | -0.77(-11.20%) |
Nov 11, 2008 | 7.077 | 7.123 | 6.657 | 6.833 | 272,477 | -0.29(-4.08%) |
Nov 10, 2008 | 7.307 | 7.491 | 7.009 | 7.123 | 245,052 | -0.08(-1.06%) |
Nov 07, 2008 | 7.223 | 7.559 | 7.039 | 7.200 | 209,207 | +0.06(+0.86%) |
Nov 06, 2008 | 7.552 | 7.781 | 7.100 | 7.139 | 301,649 | -0.47(-6.14%) |
Nov 05, 2008 | 7.682 | 8.057 | 7.552 | 7.605 | 229,368 | -0.15(-1.97%) |
Nov 04, 2008 | 8.057 | 8.057 | 7.521 | 7.758 | 229,083 | -0.08(-1.07%) |