Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.235 | 8.266 | 7.667 | 7.768 | 0 | -0.32(-4.01%) |
Jan 29, 2009 | 8.377 | 8.420 | 8.042 | 8.092 | 463,687 | -0.44(-5.12%) |
Jan 28, 2009 | 8.362 | 8.605 | 8.308 | 8.528 | 564,472 | +0.30(+3.71%) |
Jan 27, 2009 | 8.123 | 8.397 | 8.073 | 8.223 | 433,497 | +0.16(+1.96%) |
Jan 26, 2009 | 8.092 | 8.366 | 7.937 | 8.065 | 606,289 | -0.03(-0.43%) |
Jan 23, 2009 | 7.860 | 8.165 | 7.663 | 8.100 | 1,420,953 | +0.01(+0.14%) |
Jan 22, 2009 | 8.165 | 8.316 | 7.856 | 8.088 | 710,793 | -0.27(-3.23%) |
Jan 21, 2009 | 8.204 | 8.397 | 7.984 | 8.358 | 1,181,290 | +0.30(+3.79%) |
Jan 20, 2009 | 8.837 | 8.906 | 7.999 | 8.053 | 1,278,755 | -0.90(-10.09%) |
Jan 16, 2009 | 9.007 | 9.115 | 8.489 | 8.957 | 0 | -0.03(-0.34%) |
Jan 15, 2009 | 8.698 | 9.061 | 8.323 | 8.987 | 708,087 | +0.27(+3.10%) |
Jan 14, 2009 | 8.713 | 8.922 | 8.578 | 8.717 | 1,012,682 | -0.16(-1.83%) |
Jan 13, 2009 | 8.702 | 8.930 | 8.594 | 8.879 | 692,421 | +0.17(+1.91%) |
Jan 12, 2009 | 8.833 | 8.910 | 8.617 | 8.713 | 717,396 | -0.16(-1.83%) |
Jan 09, 2009 | 9.478 | 9.478 | 8.814 | 8.876 | 761,905 | -0.69(-7.22%) |
Jan 08, 2009 | 9.308 | 9.655 | 9.192 | 9.567 | 717,694 | +0.23(+2.48%) |
Jan 07, 2009 | 9.540 | 9.632 | 9.169 | 9.335 | 886,777 | -0.42(-4.35%) |
Jan 06, 2009 | 9.775 | 10.14 | 9.663 | 9.760 | 944,231 | +0.06(+0.64%) |
Jan 05, 2009 | 9.682 | 9.945 | 9.439 | 9.698 | 612,648 | +0.00(+0.04%) |
Jan 02, 2009 | 9.713 | 9.806 | 9.532 | 9.694 | 0 | +0.01(+0.12%) |
Jan 01, 2009 | 8.837 | 9.856 | 8.837 | 9.682 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.837 | 9.856 | 8.837 | 9.682 | 569,634 | +0.65(+7.23%) |
Dec 30, 2008 | 8.856 | 9.042 | 8.713 | 9.030 | 759,105 | +0.26(+2.95%) |
Dec 29, 2008 | 8.821 | 8.960 | 8.628 | 8.771 | 636,481 | -0.03(-0.39%) |
Dec 26, 2008 | 8.574 | 8.868 | 8.551 | 8.806 | 0 | +0.27(+3.21%) |
Dec 24, 2008 | 8.432 | 8.686 | 8.358 | 8.532 | 313,850 | +0.08(+1.01%) |
Dec 23, 2008 | 8.370 | 8.648 | 8.285 | 8.447 | 1,099,451 | +0.21(+2.53%) |
Dec 22, 2008 | 8.416 | 8.455 | 7.937 | 8.239 | 850,733 | -0.15(-1.75%) |
Dec 19, 2008 | 8.447 | 8.821 | 8.358 | 8.385 | 1,793,986 | +0.05(+0.60%) |
Dec 18, 2008 | 8.821 | 8.964 | 8.181 | 8.335 | 412,713 | -0.46(-5.27%) |
Dec 17, 2008 | 8.470 | 9.007 | 8.389 | 8.798 | 499,549 | +0.20(+2.29%) |
Dec 16, 2008 | 8.107 | 8.625 | 8.007 | 8.601 | 576,094 | +0.58(+7.22%) |
Dec 15, 2008 | 8.370 | 8.466 | 7.775 | 8.022 | 413,360 | -0.29(-3.48%) |
Dec 12, 2008 | 7.466 | 8.385 | 7.466 | 8.312 | 0 | +0.43(+5.44%) |
Dec 11, 2008 | 8.613 | 8.721 | 7.642 | 7.883 | 691,146 | -0.82(-9.41%) |
Dec 10, 2008 | 8.532 | 8.868 | 8.358 | 8.702 | 471,662 | +0.51(+6.22%) |
Dec 09, 2008 | 8.320 | 8.671 | 8.111 | 8.192 | 769,207 | -0.25(-3.02%) |
Dec 08, 2008 | 8.258 | 8.686 | 8.034 | 8.447 | 844,270 | +0.44(+5.55%) |
Dec 05, 2008 | 7.354 | 8.015 | 7.134 | 8.003 | 0 | +0.54(+7.24%) |
Dec 04, 2008 | 7.814 | 8.119 | 7.227 | 7.463 | 934,707 | -0.46(-5.75%) |
Dec 03, 2008 | 7.710 | 8.188 | 7.567 | 7.918 | 1,074,709 | -0.01(-0.15%) |
Dec 02, 2008 | 8.011 | 8.038 | 7.621 | 7.930 | 1,415,265 | +0.01(+0.15%) |
Dec 01, 2008 | 8.737 | 8.879 | 7.814 | 7.918 | 982,148 | -1.08(-11.97%) |
Nov 28, 2008 | 8.524 | 8.995 | 8.420 | 8.995 | 222,040 | +0.37(+4.25%) |
Nov 26, 2008 | 7.517 | 8.671 | 7.490 | 8.628 | 984,774 | +0.86(+11.08%) |
Nov 25, 2008 | 7.571 | 7.771 | 7.281 | 7.768 | 767,261 | +0.36(+4.79%) |
Nov 24, 2008 | 7.034 | 7.547 | 6.613 | 7.412 | 841,646 | +0.57(+8.35%) |
Nov 21, 2008 | 6.416 | 6.856 | 6.057 | 6.841 | 933,433 | +0.55(+8.71%) |
Nov 20, 2008 | 6.907 | 6.945 | 6.281 | 6.293 | 990,724 | -0.77(-10.93%) |
Nov 19, 2008 | 7.876 | 7.903 | 7.053 | 7.065 | 605,356 | -0.85(-10.78%) |
Nov 18, 2008 | 7.945 | 8.347 | 7.520 | 7.918 | 522,722 | +0.02(+0.20%) |
Nov 17, 2008 | 7.891 | 8.266 | 7.632 | 7.903 | 470,142 | -0.06(-0.73%) |
Nov 14, 2008 | 8.729 | 8.775 | 7.957 | 7.961 | 0 | -0.93(-10.46%) |
Nov 13, 2008 | 8.100 | 8.899 | 7.393 | 8.891 | 774,328 | +0.84(+10.40%) |
Nov 12, 2008 | 8.686 | 8.706 | 8.034 | 8.053 | 489,934 | -0.78(-8.87%) |
Nov 11, 2008 | 8.756 | 9.211 | 8.459 | 8.837 | 398,604 | +0.00(+0.04%) |
Nov 10, 2008 | 9.262 | 9.347 | 8.702 | 8.833 | 424,157 | -0.20(-2.22%) |
Nov 07, 2008 | 8.702 | 9.069 | 8.574 | 9.034 | 0 | +0.43(+5.03%) |
Nov 06, 2008 | 9.069 | 9.173 | 8.574 | 8.601 | 976,504 | -0.57(-6.23%) |
Nov 05, 2008 | 9.146 | 9.663 | 9.084 | 9.173 | 740,514 | -0.14(-1.49%) |
Nov 04, 2008 | 9.211 | 9.626 | 9.042 | 9.312 | 783,635 | +0.31(+3.47%) |