Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.820 | 8.920 | 8.460 | 8.510 | 244,953 | -0.22(-2.52%) |
Jan 29, 2009 | 9.090 | 9.270 | 8.730 | 8.730 | 137,320 | -0.42(-4.59%) |
Jan 28, 2009 | 9.310 | 9.350 | 8.930 | 9.150 | 218,740 | -0.10(-1.08%) |
Jan 27, 2009 | 9.000 | 9.350 | 9.000 | 9.250 | 164,940 | +0.26(+2.89%) |
Jan 26, 2009 | 8.960 | 9.150 | 8.810 | 8.990 | 219,241 | +0.05(+0.56%) |
Jan 23, 2009 | 8.700 | 9.040 | 8.500 | 8.940 | 359,319 | +0.08(+0.90%) |
Jan 22, 2009 | 9.290 | 9.290 | 8.750 | 8.860 | 219,861 | -0.62(-6.54%) |
Jan 21, 2009 | 8.730 | 9.550 | 8.640 | 9.480 | 179,502 | +0.88(+10.23%) |
Jan 20, 2009 | 8.890 | 9.220 | 8.500 | 8.600 | 170,208 | -0.48(-5.29%) |
Jan 16, 2009 | 9.190 | 9.380 | 8.920 | 9.080 | 330,825 | +0.00(+0.00%) |
Jan 15, 2009 | 8.700 | 9.150 | 8.470 | 9.080 | 134,785 | +0.38(+4.37%) |
Jan 14, 2009 | 9.070 | 9.140 | 8.540 | 8.700 | 135,492 | -0.45(-4.92%) |
Jan 13, 2009 | 9.290 | 9.320 | 9.075 | 9.150 | 103,424 | -0.06(-0.65%) |
Jan 12, 2009 | 9.440 | 9.740 | 9.180 | 9.210 | 88,344 | -0.22(-2.33%) |
Jan 09, 2009 | 9.880 | 9.940 | 9.430 | 9.430 | 110,841 | -0.48(-4.84%) |
Jan 08, 2009 | 9.730 | 10.14 | 9.690 | 9.910 | 139,002 | -0.04(-0.40%) |
Jan 07, 2009 | 9.890 | 10.11 | 9.600 | 9.950 | 136,232 | -0.09(-0.90%) |
Jan 06, 2009 | 10.07 | 10.33 | 9.980 | 10.04 | 271,602 | +0.03(+0.30%) |
Jan 05, 2009 | 10.75 | 10.76 | 9.780 | 10.01 | 354,598 | -0.80(-7.40%) |
Jan 02, 2009 | 10.70 | 11.12 | 10.41 | 10.81 | 231,094 | +0.15(+1.41%) |
Dec 31, 2008 | 10.10 | 10.95 | 9.960 | 10.66 | 231,919 | +0.54(+5.34%) |
Dec 30, 2008 | 9.890 | 10.15 | 9.540 | 10.12 | 148,569 | +0.34(+3.48%) |
Dec 29, 2008 | 9.820 | 9.960 | 9.730 | 9.780 | 133,204 | -0.13(-1.31%) |
Dec 26, 2008 | 9.680 | 9.990 | 9.630 | 9.910 | 87,542 | +0.30(+3.12%) |
Dec 24, 2008 | 9.350 | 9.710 | 9.330 | 9.610 | 56,565 | +0.24(+2.56%) |
Dec 23, 2008 | 9.550 | 10.05 | 9.290 | 9.370 | 139,926 | -0.16(-1.68%) |
Dec 22, 2008 | 10.01 | 10.06 | 8.920 | 9.530 | 232,311 | -0.40(-4.03%) |
Dec 19, 2008 | 10.01 | 10.34 | 9.650 | 9.930 | 489,526 | +0.25(+2.58%) |
Dec 18, 2008 | 10.01 | 10.50 | 9.550 | 9.680 | 157,923 | -0.34(-3.39%) |
Dec 17, 2008 | 9.620 | 10.46 | 9.530 | 10.02 | 299,098 | +0.16(+1.62%) |
Dec 16, 2008 | 9.260 | 9.870 | 9.030 | 9.860 | 368,498 | +0.76(+8.35%) |
Dec 15, 2008 | 9.190 | 9.420 | 8.840 | 9.100 | 293,998 | -0.06(-0.66%) |
Dec 12, 2008 | 7.620 | 9.180 | 7.620 | 9.160 | 485,985 | +1.31(+16.69%) |
Dec 11, 2008 | 7.770 | 8.090 | 7.560 | 7.850 | 315,927 | -0.05(-0.63%) |
Dec 10, 2008 | 8.090 | 8.460 | 7.790 | 7.900 | 149,259 | -0.11(-1.37%) |
Dec 09, 2008 | 7.580 | 8.210 | 7.540 | 8.010 | 368,589 | +0.29(+3.76%) |
Dec 08, 2008 | 7.290 | 7.810 | 7.150 | 7.720 | 326,891 | +0.52(+7.22%) |
Dec 05, 2008 | 6.710 | 7.210 | 6.400 | 7.200 | 154,557 | +0.38(+5.57%) |
Dec 04, 2008 | 6.930 | 7.370 | 6.620 | 6.820 | 157,123 | -0.24(-3.40%) |
Dec 03, 2008 | 6.790 | 7.140 | 6.250 | 7.060 | 269,248 | +0.37(+5.53%) |
Dec 02, 2008 | 6.360 | 6.700 | 6.140 | 6.690 | 153,960 | +0.50(+8.08%) |
Dec 01, 2008 | 6.800 | 6.840 | 6.160 | 6.190 | 176,699 | -0.83(-11.82%) |
Nov 28, 2008 | 6.670 | 7.030 | 6.580 | 7.020 | 73,500 | +0.25(+3.69%) |
Nov 26, 2008 | 6.360 | 6.840 | 6.340 | 6.770 | 686,552 | +0.27(+4.15%) |
Nov 25, 2008 | 6.900 | 6.900 | 6.350 | 6.500 | 254,880 | -0.36(-5.25%) |
Nov 24, 2008 | 6.080 | 7.000 | 6.050 | 6.860 | 268,914 | +0.82(+13.58%) |
Nov 21, 2008 | 5.980 | 6.100 | 5.515 | 6.040 | 369,078 | +0.17(+2.90%) |
Nov 20, 2008 | 6.290 | 6.340 | 5.820 | 5.870 | 453,233 | -0.55(-8.57%) |
Nov 19, 2008 | 6.940 | 6.992 | 6.390 | 6.420 | 359,745 | -0.57(-8.15%) |
Nov 18, 2008 | 7.300 | 7.480 | 6.820 | 6.990 | 279,838 | -0.31(-4.25%) |
Nov 17, 2008 | 7.930 | 7.970 | 7.290 | 7.300 | 229,299 | -0.64(-8.06%) |
Nov 14, 2008 | 8.320 | 8.590 | 7.920 | 7.940 | 197,622 | -0.59(-6.92%) |
Nov 13, 2008 | 7.850 | 8.530 | 7.350 | 8.530 | 232,983 | +0.70(+8.94%) |
Nov 12, 2008 | 8.280 | 8.480 | 7.790 | 7.830 | 289,853 | -0.57(-6.79%) |
Nov 11, 2008 | 8.300 | 8.730 | 8.300 | 8.400 | 302,376 | +0.01(+0.12%) |
Nov 10, 2008 | 8.540 | 8.950 | 8.300 | 8.390 | 326,974 | +0.05(+0.60%) |
Nov 07, 2008 | 7.640 | 8.500 | 7.500 | 8.340 | 308,561 | +0.75(+9.88%) |
Nov 06, 2008 | 7.320 | 7.780 | 7.100 | 7.590 | 632,522 | -0.02(-0.26%) |
Nov 05, 2008 | 8.090 | 8.490 | 7.510 | 7.610 | 238,937 | -0.65(-7.87%) |
Nov 04, 2008 | 8.490 | 8.700 | 8.000 | 8.260 | 277,253 | -0.04(-0.48%) |