Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.109 | 9.248 | 8.717 | 8.876 | 0 | -0.10(-1.06%) |
Jan 29, 2009 | 9.129 | 9.256 | 8.931 | 8.971 | 395,991 | -0.34(-3.66%) |
Jan 28, 2009 | 9.276 | 9.438 | 9.010 | 9.311 | 691,811 | +0.20(+2.17%) |
Jan 27, 2009 | 9.292 | 9.494 | 8.891 | 9.113 | 352,421 | -0.16(-1.75%) |
Jan 26, 2009 | 9.308 | 9.878 | 9.066 | 9.276 | 437,943 | -0.03(-0.30%) |
Jan 23, 2009 | 8.717 | 9.652 | 8.507 | 9.304 | 685,959 | +0.26(+2.85%) |
Jan 22, 2009 | 9.506 | 9.506 | 8.880 | 9.046 | 508,730 | -0.62(-6.43%) |
Jan 21, 2009 | 9.208 | 9.724 | 8.963 | 9.668 | 588,960 | +0.53(+5.77%) |
Jan 20, 2009 | 9.704 | 9.704 | 9.066 | 9.141 | 726,680 | -0.60(-6.14%) |
Jan 16, 2009 | 9.989 | 10.21 | 9.371 | 9.739 | 1,003,082 | -0.65(-6.29%) |
Jan 15, 2009 | 10.09 | 10.63 | 9.680 | 10.39 | 687,294 | +0.32(+3.23%) |
Jan 14, 2009 | 10.58 | 10.58 | 9.807 | 10.07 | 497,227 | -0.62(-5.82%) |
Jan 13, 2009 | 10.50 | 10.82 | 10.50 | 10.69 | 536,229 | +0.27(+2.59%) |
Jan 12, 2009 | 11.00 | 11.21 | 10.39 | 10.42 | 687,266 | -0.55(-5.05%) |
Jan 09, 2009 | 10.53 | 11.48 | 10.52 | 10.98 | 2,076,331 | +1.17(+11.92%) |
Jan 08, 2009 | 9.454 | 9.874 | 9.216 | 9.807 | 610,574 | +0.24(+2.53%) |
Jan 07, 2009 | 9.842 | 9.953 | 9.434 | 9.565 | 743,755 | -0.39(-3.90%) |
Jan 06, 2009 | 10.31 | 10.40 | 9.692 | 9.953 | 791,023 | -0.38(-3.68%) |
Jan 05, 2009 | 10.08 | 10.46 | 9.934 | 10.33 | 638,772 | +0.25(+2.48%) |
Jan 02, 2009 | 9.803 | 10.40 | 9.803 | 10.08 | 0 | +0.14(+1.39%) |
Jan 01, 2009 | 9.664 | 10.11 | 9.628 | 9.945 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.664 | 10.11 | 9.628 | 9.945 | 451,933 | +0.28(+2.91%) |
Dec 30, 2008 | 8.820 | 9.676 | 8.784 | 9.664 | 451,668 | +0.75(+8.40%) |
Dec 29, 2008 | 9.395 | 9.486 | 8.796 | 8.915 | 455,393 | -0.59(-6.21%) |
Dec 26, 2008 | 9.656 | 9.755 | 9.224 | 9.506 | 392,695 | -0.15(-1.52%) |
Dec 24, 2008 | 9.347 | 9.815 | 8.943 | 9.652 | 279,426 | +0.53(+5.82%) |
Dec 23, 2008 | 9.343 | 9.739 | 8.979 | 9.121 | 370,289 | -0.11(-1.24%) |
Dec 22, 2008 | 9.938 | 9.938 | 8.844 | 9.236 | 419,810 | -0.63(-6.42%) |
Dec 19, 2008 | 9.850 | 10.30 | 9.565 | 9.870 | 618,486 | +0.18(+1.84%) |
Dec 18, 2008 | 9.747 | 9.957 | 9.422 | 9.692 | 406,752 | -0.15(-1.49%) |
Dec 17, 2008 | 9.474 | 10.14 | 9.391 | 9.838 | 486,740 | +0.20(+2.10%) |
Dec 16, 2008 | 8.804 | 9.696 | 8.638 | 9.636 | 421,599 | +1.04(+12.13%) |
Dec 15, 2008 | 9.165 | 9.407 | 8.448 | 8.594 | 392,069 | -0.68(-7.35%) |
Dec 12, 2008 | 8.559 | 9.510 | 8.559 | 9.276 | 313,327 | +0.28(+3.13%) |
Dec 11, 2008 | 8.618 | 9.585 | 8.491 | 8.995 | 609,466 | +0.21(+2.34%) |
Dec 10, 2008 | 8.357 | 8.947 | 8.285 | 8.788 | 429,337 | +0.50(+6.07%) |
Dec 09, 2008 | 8.543 | 8.935 | 7.980 | 8.285 | 430,160 | -0.33(-3.86%) |
Dec 08, 2008 | 7.734 | 8.757 | 7.639 | 8.618 | 637,886 | +1.16(+15.57%) |
Dec 05, 2008 | 7.532 | 7.604 | 6.978 | 7.457 | 740,972 | -0.23(-2.94%) |
Dec 04, 2008 | 8.420 | 8.567 | 7.465 | 7.683 | 431,972 | -0.85(-9.98%) |
Dec 03, 2008 | 8.008 | 8.792 | 7.925 | 8.535 | 409,301 | +0.17(+2.09%) |
Dec 02, 2008 | 7.952 | 8.372 | 7.612 | 8.361 | 465,142 | +0.56(+7.22%) |
Dec 01, 2008 | 9.272 | 9.272 | 7.731 | 7.798 | 606,637 | -1.74(-18.20%) |
Nov 28, 2008 | 9.125 | 9.533 | 9.038 | 9.533 | 218,590 | +0.22(+2.38%) |
Nov 26, 2008 | 8.289 | 9.462 | 7.905 | 9.311 | 705,223 | +1.09(+13.25%) |
Nov 25, 2008 | 8.036 | 8.261 | 7.643 | 8.222 | 956,461 | +0.52(+6.74%) |
Nov 24, 2008 | 6.764 | 7.881 | 6.550 | 7.703 | 672,171 | +1.20(+18.54%) |
Nov 21, 2008 | 6.716 | 6.716 | 5.979 | 6.498 | 853,948 | -0.07(-1.03%) |
Nov 20, 2008 | 6.597 | 6.791 | 6.328 | 6.566 | 893,278 | -0.31(-4.50%) |
Nov 19, 2008 | 7.620 | 7.620 | 6.791 | 6.875 | 827,337 | -0.75(-9.82%) |
Nov 18, 2008 | 8.063 | 8.265 | 7.330 | 7.624 | 853,092 | -0.40(-4.94%) |
Nov 17, 2008 | 8.749 | 8.923 | 8.008 | 8.020 | 684,694 | -0.78(-8.87%) |
Nov 14, 2008 | 9.236 | 9.720 | 8.784 | 8.800 | 619,185 | -0.60(-6.37%) |
Nov 13, 2008 | 8.555 | 9.407 | 8.044 | 9.399 | 956,352 | +0.79(+9.21%) |
Nov 12, 2008 | 9.621 | 9.621 | 8.527 | 8.606 | 641,119 | -1.16(-11.85%) |
Nov 11, 2008 | 10.56 | 10.56 | 9.724 | 9.763 | 370,072 | -0.92(-8.57%) |
Nov 10, 2008 | 10.92 | 11.07 | 10.22 | 10.68 | 503,962 | +0.02(+0.15%) |
Nov 07, 2008 | 10.18 | 10.79 | 10.07 | 10.66 | 257,562 | +0.59(+5.90%) |
Nov 06, 2008 | 10.31 | 10.44 | 9.961 | 10.07 | 595,103 | -0.32(-3.05%) |
Nov 05, 2008 | 11.11 | 11.31 | 10.31 | 10.39 | 366,036 | -0.92(-8.10%) |
Nov 04, 2008 | 11.40 | 11.97 | 10.91 | 11.30 | 559,813 | -0.11(-1.01%) |