Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.742 | 7.947 | 7.682 | 7.724 | 33,766 | -0.16(-2.06%) |
Jan 29, 2009 | 8.326 | 8.326 | 7.887 | 7.887 | 13,283 | -0.54(-6.43%) |
Jan 28, 2009 | 8.266 | 8.429 | 8.013 | 8.429 | 34,068 | +0.49(+6.15%) |
Jan 27, 2009 | 7.597 | 8.122 | 7.362 | 7.941 | 88,461 | +0.34(+4.44%) |
Jan 26, 2009 | 7.603 | 7.778 | 7.477 | 7.603 | 37,192 | -0.08(-1.02%) |
Jan 23, 2009 | 7.609 | 7.742 | 7.356 | 7.682 | 113,614 | -0.15(-1.92%) |
Jan 22, 2009 | 8.441 | 8.441 | 7.730 | 7.832 | 59,201 | -0.77(-8.90%) |
Jan 21, 2009 | 8.007 | 8.640 | 7.832 | 8.597 | 46,807 | +0.66(+8.35%) |
Jan 20, 2009 | 8.766 | 8.766 | 7.935 | 7.935 | 50,656 | -1.00(-11.19%) |
Jan 16, 2009 | 9.104 | 9.104 | 8.718 | 8.935 | 21,670 | -0.08(-0.94%) |
Jan 15, 2009 | 9.092 | 9.206 | 8.899 | 9.019 | 65,354 | -0.05(-0.60%) |
Jan 14, 2009 | 9.308 | 9.483 | 9.073 | 9.073 | 38,365 | -0.45(-4.68%) |
Jan 13, 2009 | 9.242 | 9.537 | 9.152 | 9.519 | 19,978 | +0.20(+2.20%) |
Jan 12, 2009 | 9.079 | 9.453 | 9.013 | 9.314 | 48,834 | +0.20(+2.25%) |
Jan 09, 2009 | 9.652 | 9.652 | 9.061 | 9.110 | 32,594 | -0.52(-5.44%) |
Jan 08, 2009 | 9.182 | 9.700 | 9.152 | 9.634 | 30,998 | +0.19(+1.98%) |
Jan 07, 2009 | 9.730 | 9.784 | 9.363 | 9.447 | 22,344 | -0.37(-3.74%) |
Jan 06, 2009 | 9.778 | 10.20 | 9.634 | 9.815 | 40,007 | +0.13(+1.37%) |
Jan 05, 2009 | 10.16 | 10.16 | 9.568 | 9.682 | 36,332 | -0.51(-5.02%) |
Jan 02, 2009 | 10.13 | 10.19 | 9.688 | 10.19 | 38,601 | +0.19(+1.93%) |
Dec 31, 2008 | 9.447 | 10.00 | 9.025 | 10.00 | 64,497 | +0.58(+6.14%) |
Dec 30, 2008 | 9.152 | 9.423 | 8.845 | 9.423 | 33,496 | +0.34(+3.78%) |
Dec 29, 2008 | 9.616 | 9.616 | 8.736 | 9.079 | 34,644 | -0.54(-5.58%) |
Dec 26, 2008 | 9.640 | 9.640 | 9.339 | 9.616 | 6,262 | +0.01(+0.06%) |
Dec 24, 2008 | 9.640 | 9.640 | 9.537 | 9.610 | 11,948 | -0.03(-0.31%) |
Dec 23, 2008 | 9.851 | 10.00 | 9.513 | 9.640 | 25,064 | -0.12(-1.23%) |
Dec 22, 2008 | 9.766 | 10.40 | 9.393 | 9.760 | 57,631 | +0.07(+0.75%) |
Dec 19, 2008 | 9.772 | 10.69 | 9.495 | 9.688 | 204,135 | +0.26(+2.75%) |
Dec 18, 2008 | 9.067 | 9.616 | 8.537 | 9.429 | 87,608 | +0.40(+4.47%) |
Dec 17, 2008 | 8.953 | 9.158 | 8.875 | 9.025 | 45,599 | -0.11(-1.19%) |
Dec 16, 2008 | 8.664 | 9.140 | 8.447 | 9.134 | 62,809 | +0.60(+6.99%) |
Dec 15, 2008 | 8.977 | 9.037 | 8.483 | 8.537 | 71,062 | -0.43(-4.77%) |
Dec 12, 2008 | 8.513 | 8.965 | 8.290 | 8.965 | 64,862 | +0.24(+2.76%) |
Dec 11, 2008 | 8.995 | 9.200 | 8.724 | 8.724 | 47,219 | -0.40(-4.42%) |
Dec 10, 2008 | 9.001 | 9.399 | 8.869 | 9.128 | 47,788 | +0.20(+2.23%) |
Dec 09, 2008 | 9.706 | 9.971 | 8.893 | 8.929 | 133,659 | -0.89(-9.08%) |
Dec 08, 2008 | 9.555 | 9.869 | 9.278 | 9.821 | 53,392 | +0.49(+5.23%) |
Dec 05, 2008 | 8.784 | 9.357 | 8.447 | 9.333 | 33,227 | +0.40(+4.45%) |
Dec 04, 2008 | 8.730 | 9.272 | 8.477 | 8.935 | 108,251 | +0.07(+0.75%) |
Dec 03, 2008 | 8.363 | 8.911 | 7.411 | 8.869 | 174,876 | +1.07(+13.67%) |
Dec 02, 2008 | 7.730 | 7.814 | 7.338 | 7.802 | 117,846 | +0.25(+3.35%) |
Dec 01, 2008 | 8.736 | 8.736 | 7.531 | 7.549 | 98,003 | -1.43(-15.96%) |
Nov 28, 2008 | 9.013 | 9.085 | 8.748 | 8.983 | 17,733 | -0.10(-1.06%) |
Nov 26, 2008 | 8.429 | 9.079 | 8.302 | 9.079 | 80,811 | +0.42(+4.87%) |
Nov 25, 2008 | 8.597 | 8.706 | 8.272 | 8.658 | 66,403 | +0.10(+1.13%) |
Nov 24, 2008 | 8.356 | 8.860 | 8.356 | 8.561 | 100,523 | +0.22(+2.60%) |
Nov 21, 2008 | 7.929 | 8.387 | 7.597 | 8.344 | 181,821 | +0.63(+8.20%) |
Nov 20, 2008 | 7.893 | 8.399 | 7.567 | 7.712 | 67,060 | -0.27(-3.40%) |
Nov 19, 2008 | 8.453 | 8.905 | 7.935 | 7.983 | 82,338 | -0.58(-6.76%) |
Nov 18, 2008 | 8.965 | 9.001 | 8.013 | 8.561 | 90,596 | +0.08(+1.00%) |
Nov 17, 2008 | 8.543 | 9.200 | 8.435 | 8.477 | 77,913 | -0.14(-1.61%) |
Nov 14, 2008 | 8.838 | 9.296 | 8.471 | 8.616 | 97,167 | -0.37(-4.09%) |
Nov 13, 2008 | 8.423 | 9.122 | 7.935 | 8.983 | 88,914 | +0.67(+8.04%) |
Nov 12, 2008 | 8.495 | 8.567 | 8.164 | 8.314 | 139,478 | -0.27(-3.09%) |
Nov 11, 2008 | 8.694 | 8.965 | 8.495 | 8.579 | 92,103 | -0.13(-1.45%) |
Nov 10, 2008 | 8.989 | 9.007 | 8.555 | 8.706 | 114,498 | -0.15(-1.70%) |
Nov 07, 2008 | 9.387 | 9.586 | 8.736 | 8.857 | 114,566 | -0.43(-4.67%) |
Nov 06, 2008 | 9.730 | 9.748 | 9.188 | 9.290 | 55,214 | -0.59(-5.98%) |
Nov 05, 2008 | 9.941 | 10.19 | 9.640 | 9.881 | 92,976 | -0.24(-2.38%) |
Nov 04, 2008 | 10.14 | 10.15 | 9.688 | 10.12 | 49,788 | +0.27(+2.69%) |