Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.740 | 8.890 | 8.690 | 8.690 | 15,990 | +0.01(+0.12%) |
Jan 29, 2009 | 8.400 | 8.960 | 8.400 | 8.680 | 12,122 | +0.21(+2.48%) |
Jan 28, 2009 | 8.770 | 9.120 | 8.430 | 8.470 | 19,367 | -0.19(-2.19%) |
Jan 27, 2009 | 8.850 | 9.000 | 8.290 | 8.660 | 17,942 | -0.19(-2.15%) |
Jan 26, 2009 | 8.330 | 9.000 | 8.330 | 8.850 | 16,437 | +0.77(+9.53%) |
Jan 23, 2009 | 8.050 | 8.390 | 8.000 | 8.080 | 6,087 | -0.17(-2.06%) |
Jan 22, 2009 | 8.350 | 8.580 | 8.210 | 8.250 | 3,959 | +0.23(+2.87%) |
Jan 21, 2009 | 7.760 | 8.100 | 7.750 | 8.020 | 35,800 | +0.24(+3.08%) |
Jan 20, 2009 | 7.830 | 7.970 | 7.670 | 7.780 | 18,184 | -0.13(-1.64%) |
Jan 16, 2009 | 7.780 | 8.040 | 7.500 | 7.910 | 5,582 | +0.20(+2.59%) |
Jan 15, 2009 | 7.680 | 7.910 | 7.400 | 7.710 | 11,158 | +0.23(+3.07%) |
Jan 14, 2009 | 8.000 | 8.000 | 7.450 | 7.480 | 50,775 | -0.52(-6.50%) |
Jan 13, 2009 | 7.930 | 8.000 | 7.790 | 8.000 | 50,582 | +0.04(+0.50%) |
Jan 12, 2009 | 7.600 | 8.010 | 7.440 | 7.960 | 127,131 | +0.36(+4.74%) |
Jan 09, 2009 | 7.920 | 7.920 | 7.600 | 7.600 | 7,469 | -0.41(-5.12%) |
Jan 08, 2009 | 8.030 | 8.050 | 7.960 | 8.010 | 12,719 | +0.01(+0.12%) |
Jan 07, 2009 | 8.000 | 8.500 | 7.930 | 8.000 | 18,813 | +0.00(+0.00%) |
Jan 06, 2009 | 8.070 | 8.490 | 7.880 | 8.000 | 86,658 | +0.00(+0.00%) |
Jan 05, 2009 | 7.990 | 8.000 | 7.930 | 8.000 | 13,272 | +0.00(+0.00%) |
Jan 02, 2009 | 7.850 | 8.000 | 7.850 | 8.000 | 3,673 | +0.02(+0.25%) |
Dec 31, 2008 | 8.030 | 8.030 | 7.550 | 7.980 | 159,050 | -0.02(-0.25%) |
Dec 30, 2008 | 7.880 | 8.000 | 7.880 | 8.000 | 33,990 | +0.24(+3.09%) |
Dec 29, 2008 | 7.750 | 7.980 | 7.620 | 7.760 | 6,844 | -0.22(-2.76%) |
Dec 26, 2008 | 7.930 | 8.050 | 7.930 | 7.980 | 2,465 | -0.02(-0.25%) |
Dec 24, 2008 | 8.490 | 8.490 | 7.950 | 8.000 | 3,000 | +0.06(+0.76%) |
Dec 23, 2008 | 7.860 | 8.030 | 7.690 | 7.940 | 47,512 | +0.13(+1.66%) |
Dec 22, 2008 | 7.870 | 8.140 | 7.600 | 7.810 | 7,782 | -0.09(-1.14%) |
Dec 19, 2008 | 7.940 | 8.000 | 7.500 | 7.900 | 25,786 | +0.40(+5.33%) |
Dec 18, 2008 | 7.990 | 7.990 | 7.500 | 7.500 | 4,571 | -0.40(-5.06%) |
Dec 17, 2008 | 7.540 | 8.250 | 7.540 | 7.900 | 6,538 | -0.11(-1.37%) |
Dec 16, 2008 | 7.900 | 8.010 | 7.500 | 8.010 | 12,802 | +0.23(+2.96%) |
Dec 15, 2008 | 7.940 | 8.040 | 7.580 | 7.780 | 4,521 | -0.13(-1.64%) |
Dec 12, 2008 | 7.700 | 7.910 | 7.700 | 7.910 | 7,758 | +0.26(+3.40%) |
Dec 11, 2008 | 7.840 | 8.050 | 7.530 | 7.650 | 7,964 | -0.43(-5.32%) |
Dec 10, 2008 | 7.650 | 8.110 | 7.650 | 8.080 | 17,885 | +0.16(+2.02%) |
Dec 09, 2008 | 8.000 | 8.450 | 7.870 | 7.920 | 13,440 | -0.13(-1.61%) |
Dec 08, 2008 | 8.260 | 8.690 | 7.900 | 8.050 | 21,524 | +0.00(+0.00%) |
Dec 05, 2008 | 7.960 | 8.050 | 7.160 | 8.050 | 12,410 | +0.00(+0.00%) |
Dec 04, 2008 | 7.880 | 8.270 | 7.880 | 8.050 | 3,255 | +0.07(+0.88%) |
Dec 03, 2008 | 8.330 | 8.490 | 7.840 | 7.980 | 10,305 | -0.52(-6.12%) |
Dec 02, 2008 | 7.900 | 8.500 | 7.890 | 8.500 | 8,850 | +0.52(+6.52%) |
Dec 01, 2008 | 8.650 | 8.650 | 7.950 | 7.980 | 10,398 | -0.92(-10.34%) |
Nov 28, 2008 | 8.910 | 9.000 | 8.170 | 8.900 | 5,118 | -0.09(-1.00%) |
Nov 26, 2008 | 8.230 | 9.000 | 7.830 | 8.990 | 10,823 | +0.58(+6.90%) |
Nov 25, 2008 | 8.930 | 8.930 | 7.930 | 8.410 | 17,278 | -0.59(-6.56%) |
Nov 24, 2008 | 8.530 | 9.000 | 8.300 | 9.000 | 7,865 | +0.54(+6.38%) |
Nov 21, 2008 | 8.380 | 8.500 | 7.670 | 8.460 | 10,616 | +0.21(+2.55%) |
Nov 20, 2008 | 8.850 | 9.100 | 7.900 | 8.250 | 23,922 | -0.66(-7.41%) |
Nov 19, 2008 | 9.000 | 9.100 | 8.910 | 8.910 | 13,706 | -0.32(-3.47%) |
Nov 18, 2008 | 9.220 | 9.500 | 9.000 | 9.230 | 16,257 | +0.09(+0.98%) |
Nov 17, 2008 | 9.090 | 9.220 | 8.860 | 9.140 | 54,453 | +0.09(+0.99%) |
Nov 14, 2008 | 9.720 | 9.850 | 9.050 | 9.050 | 27,622 | -0.85(-8.59%) |
Nov 13, 2008 | 9.470 | 10.39 | 9.250 | 9.900 | 23,691 | +0.50(+5.32%) |
Nov 12, 2008 | 9.510 | 10.79 | 9.400 | 9.400 | 16,219 | -0.14(-1.47%) |
Nov 11, 2008 | 9.050 | 9.900 | 9.050 | 9.540 | 6,122 | +0.46(+5.07%) |
Nov 10, 2008 | 9.170 | 9.170 | 8.850 | 9.080 | 11,168 | +0.07(+0.78%) |
Nov 07, 2008 | 9.130 | 9.330 | 8.800 | 9.010 | 7,653 | -0.03(-0.33%) |
Nov 06, 2008 | 9.680 | 9.680 | 9.040 | 9.040 | 11,835 | -0.68(-7.00%) |
Nov 05, 2008 | 10.50 | 10.84 | 9.720 | 9.720 | 31,001 | -0.89(-8.39%) |
Nov 04, 2008 | 10.82 | 10.82 | 10.25 | 10.61 | 27,274 | +0.16(+1.53%) |