Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.916 | 9.938 | 9.746 | 9.837 | 3,562 | -0.20(-2.02%) |
Jan 29, 2009 | 9.576 | 10.12 | 9.576 | 10.04 | 8,572 | +0.29(+3.02%) |
Jan 28, 2009 | 9.746 | 9.834 | 9.551 | 9.746 | 8,436 | +0.07(+0.76%) |
Jan 27, 2009 | 9.454 | 9.784 | 9.454 | 9.672 | 5,935 | -0.17(-1.71%) |
Jan 26, 2009 | 9.740 | 9.840 | 9.583 | 9.840 | 15,983 | +0.25(+2.62%) |
Jan 23, 2009 | 9.262 | 10.04 | 9.262 | 9.589 | 21,371 | -0.04(-0.39%) |
Jan 22, 2009 | 9.369 | 9.652 | 9.312 | 9.626 | 11,291 | +0.19(+2.06%) |
Jan 21, 2009 | 9.696 | 9.696 | 9.230 | 9.432 | 89,020 | -0.07(-0.73%) |
Jan 20, 2009 | 9.746 | 9.878 | 9.501 | 9.501 | 4,497 | -0.33(-3.39%) |
Jan 16, 2009 | 9.834 | 9.844 | 9.350 | 9.834 | 11,657 | -0.21(-2.13%) |
Jan 15, 2009 | 9.828 | 10.05 | 9.828 | 10.05 | 4,128 | +0.02(+0.19%) |
Jan 14, 2009 | 9.589 | 10.06 | 9.564 | 10.03 | 13,774 | +0.25(+2.51%) |
Jan 13, 2009 | 9.922 | 9.922 | 9.557 | 9.783 | 9,133 | +0.16(+1.63%) |
Jan 12, 2009 | 10.06 | 10.08 | 9.507 | 9.627 | 7,870 | -0.21(-2.17%) |
Jan 09, 2009 | 9.891 | 10.06 | 9.444 | 9.840 | 1,894 | -0.22(-2.19%) |
Jan 08, 2009 | 9.746 | 10.06 | 9.457 | 10.06 | 9,631 | +0.36(+3.76%) |
Jan 07, 2009 | 9.777 | 9.777 | 9.570 | 9.696 | 41,330 | +0.09(+0.98%) |
Jan 06, 2009 | 9.847 | 9.847 | 9.463 | 9.601 | 37,940 | -0.43(-4.25%) |
Jan 05, 2009 | 10.34 | 10.37 | 10.03 | 10.03 | 2,702 | -0.15(-1.49%) |
Jan 02, 2009 | 9.866 | 10.18 | 9.866 | 10.18 | 8,166 | +0.19(+1.89%) |
Dec 31, 2008 | 9.117 | 9.991 | 9.042 | 9.991 | 35,136 | +0.97(+10.73%) |
Dec 30, 2008 | 8.929 | 9.023 | 8.872 | 9.023 | 9,682 | +0.22(+2.50%) |
Dec 29, 2008 | 8.841 | 9.062 | 8.803 | 8.803 | 10,362 | -0.09(-0.99%) |
Dec 26, 2008 | 8.759 | 9.111 | 8.759 | 8.891 | 11,768 | -0.11(-1.26%) |
Dec 24, 2008 | 8.948 | 9.080 | 8.832 | 9.004 | 4,788 | -0.10(-1.11%) |
Dec 23, 2008 | 8.992 | 9.111 | 8.759 | 9.105 | 8,289 | +0.04(+0.42%) |
Dec 22, 2008 | 9.149 | 9.180 | 8.797 | 9.067 | 11,046 | -0.08(-0.89%) |
Dec 19, 2008 | 9.117 | 9.312 | 9.042 | 9.149 | 27,766 | +0.03(+0.28%) |
Dec 18, 2008 | 8.872 | 9.318 | 8.772 | 9.124 | 23,599 | +0.15(+1.68%) |
Dec 17, 2008 | 9.023 | 9.117 | 8.866 | 8.973 | 13,456 | -0.03(-0.38%) |
Dec 16, 2008 | 8.941 | 9.007 | 8.781 | 9.007 | 61,175 | +0.20(+2.24%) |
Dec 15, 2008 | 9.394 | 9.419 | 8.691 | 8.809 | 21,390 | -0.74(-7.77%) |
Dec 12, 2008 | 9.363 | 9.551 | 9.124 | 9.551 | 12,572 | +0.20(+2.15%) |
Dec 11, 2008 | 9.495 | 9.645 | 9.337 | 9.350 | 7,048 | -0.14(-1.52%) |
Dec 10, 2008 | 9.369 | 9.746 | 9.369 | 9.495 | 11,156 | +0.06(+0.67%) |
Dec 09, 2008 | 9.545 | 9.960 | 9.337 | 9.432 | 17,188 | -0.38(-3.91%) |
Dec 08, 2008 | 10.06 | 10.06 | 9.661 | 9.815 | 9,144 | -0.23(-2.32%) |
Dec 05, 2008 | 9.595 | 10.06 | 9.306 | 10.05 | 10,614 | -0.01(-0.13%) |
Dec 04, 2008 | 9.627 | 10.06 | 9.627 | 10.06 | 5,308 | +0.01(+0.06%) |
Dec 03, 2008 | 9.985 | 10.05 | 9.451 | 10.05 | 7,304 | +0.43(+4.44%) |
Dec 02, 2008 | 9.432 | 9.633 | 9.363 | 9.627 | 6,019 | +0.44(+4.79%) |
Dec 01, 2008 | 10.06 | 10.06 | 9.186 | 9.186 | 8,368 | -0.87(-8.63%) |
Nov 28, 2008 | 9.809 | 10.05 | 9.444 | 10.05 | 3,524 | +0.00(+0.00%) |
Nov 26, 2008 | 10.06 | 10.06 | 9.777 | 10.05 | 12,828 | -0.00(-0.00%) |
Nov 25, 2008 | 9.979 | 10.06 | 9.155 | 10.05 | 19,598 | +0.31(+3.16%) |
Nov 24, 2008 | 9.098 | 9.746 | 9.070 | 9.746 | 9,170 | +0.09(+0.91%) |
Nov 21, 2008 | 8.941 | 10.05 | 8.941 | 9.658 | 9,524 | +0.35(+3.78%) |
Nov 20, 2008 | 9.784 | 9.891 | 8.960 | 9.306 | 29,383 | -0.75(-7.50%) |
Nov 19, 2008 | 9.237 | 10.63 | 9.237 | 10.06 | 4,632 | +0.63(+6.67%) |
Nov 18, 2008 | 8.847 | 9.432 | 8.834 | 9.432 | 15,957 | +0.62(+6.99%) |
Nov 17, 2008 | 9.117 | 9.356 | 8.815 | 8.815 | 7,675 | -0.49(-5.27%) |
Nov 14, 2008 | 9.117 | 9.413 | 9.117 | 9.306 | 1,510 | -0.10(-1.11%) |
Nov 13, 2008 | 9.425 | 9.432 | 9.117 | 9.410 | 7,765 | +0.16(+1.74%) |
Nov 12, 2008 | 9.337 | 9.337 | 9.249 | 9.249 | 4,634 | -0.09(-0.94%) |
Nov 11, 2008 | 9.947 | 9.947 | 9.281 | 9.337 | 5,127 | -0.48(-4.93%) |
Nov 10, 2008 | 9.979 | 9.979 | 9.274 | 9.822 | 15,296 | +0.28(+2.89%) |
Nov 07, 2008 | 10.34 | 10.34 | 8.986 | 9.546 | 2,067 | +0.51(+5.65%) |
Nov 06, 2008 | 9.545 | 9.551 | 8.998 | 9.036 | 8,370 | -0.21(-2.24%) |
Nov 05, 2008 | 9.054 | 9.243 | 9.054 | 9.243 | 9,850 | +0.19(+2.08%) |
Nov 04, 2008 | 8.960 | 10.15 | 8.960 | 9.054 | 45,200 | +0.10(+1.12%) |