Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.215 | 8.405 | 8.138 | 8.310 | 4,280 | +0.02(+0.27%) |
Jan 29, 2009 | 8.998 | 9.002 | 8.287 | 8.289 | 7,240 | -0.68(-7.60%) |
Jan 28, 2009 | 9.316 | 9.383 | 8.970 | 8.970 | 1,925 | -0.23(-2.52%) |
Jan 27, 2009 | 9.206 | 9.206 | 9.096 | 9.202 | 4,425 | -0.02(-0.19%) |
Jan 26, 2009 | 8.715 | 9.539 | 8.715 | 9.220 | 3,400 | +0.13(+1.46%) |
Jan 23, 2009 | 8.581 | 9.272 | 8.581 | 9.087 | 4,065 | +0.44(+5.05%) |
Jan 22, 2009 | 8.841 | 8.841 | 8.637 | 8.650 | 2,525 | -0.12(-1.39%) |
Jan 21, 2009 | 8.430 | 8.893 | 8.313 | 8.771 | 10,440 | -0.19(-2.14%) |
Jan 20, 2009 | 9.697 | 9.809 | 8.687 | 8.963 | 12,165 | -0.65(-6.81%) |
Jan 16, 2009 | 9.814 | 9.814 | 9.580 | 9.617 | 6,055 | +0.14(+1.45%) |
Jan 15, 2009 | 9.727 | 9.727 | 9.309 | 9.480 | 2,800 | -0.17(-1.77%) |
Jan 14, 2009 | 10.15 | 10.16 | 9.650 | 9.650 | 5,540 | -0.54(-5.29%) |
Jan 13, 2009 | 10.13 | 10.37 | 10.09 | 10.19 | 10,745 | +0.33(+3.32%) |
Jan 12, 2009 | 9.990 | 10.02 | 9.694 | 9.862 | 11,945 | -0.68(-6.42%) |
Jan 09, 2009 | 10.34 | 10.62 | 10.22 | 10.54 | 11,265 | +0.00(+0.01%) |
Jan 08, 2009 | 10.33 | 10.54 | 10.29 | 10.54 | 3,725 | -0.11(-1.05%) |
Jan 07, 2009 | 11.04 | 11.04 | 10.56 | 10.65 | 1,880 | -0.68(-5.96%) |
Jan 06, 2009 | 11.55 | 11.55 | 11.04 | 11.32 | 3,165 | +0.02(+0.14%) |
Jan 05, 2009 | 11.70 | 11.70 | 11.18 | 11.31 | 13,460 | -0.18(-1.60%) |
Jan 02, 2009 | 10.86 | 11.61 | 10.86 | 11.49 | 3,165 | +0.63(+5.77%) |
Dec 31, 2008 | 10.55 | 10.94 | 10.55 | 10.87 | 7,500 | +0.11(+1.06%) |
Dec 30, 2008 | 9.922 | 10.81 | 9.771 | 10.75 | 30,385 | +0.72(+7.21%) |
Dec 29, 2008 | 9.347 | 10.12 | 9.289 | 10.03 | 48,460 | +1.23(+13.96%) |
Dec 26, 2008 | 8.800 | 8.800 | 8.800 | 8.800 | 3,000 | -0.57(-6.04%) |
Dec 24, 2008 | 9.045 | 9.387 | 9.044 | 9.366 | 17,105 | +0.20(+2.20%) |
Dec 23, 2008 | 9.037 | 9.165 | 8.909 | 9.164 | 68,455 | +0.09(+1.01%) |
Dec 22, 2008 | 9.969 | 9.970 | 9.072 | 9.072 | 32,381 | -0.84(-8.45%) |
Dec 19, 2008 | 9.610 | 9.909 | 9.435 | 9.909 | 48,190 | +0.25(+2.58%) |
Dec 18, 2008 | 9.599 | 9.900 | 9.569 | 9.661 | 73,710 | +0.20(+2.12%) |
Dec 17, 2008 | 9.925 | 10.12 | 9.460 | 9.460 | 3,550 | -0.71(-7.02%) |
Dec 16, 2008 | 9.742 | 10.23 | 9.742 | 10.17 | 30,495 | +0.17(+1.66%) |
Dec 15, 2008 | 10.42 | 10.50 | 9.950 | 10.01 | 35,240 | -0.10(-0.98%) |
Dec 12, 2008 | 9.671 | 10.11 | 9.671 | 10.11 | 17,415 | +0.12(+1.17%) |
Dec 11, 2008 | 10.04 | 10.93 | 9.736 | 9.991 | 23,929 | +0.25(+2.52%) |
Dec 10, 2008 | 9.131 | 9.807 | 9.131 | 9.745 | 34,125 | +0.27(+2.86%) |
Dec 09, 2008 | 9.431 | 9.713 | 9.272 | 9.473 | 35,090 | -0.18(-1.88%) |
Dec 08, 2008 | 9.057 | 9.694 | 9.057 | 9.655 | 22,190 | +0.85(+9.61%) |
Dec 05, 2008 | 8.475 | 8.809 | 8.307 | 8.809 | 8,775 | +0.11(+1.25%) |
Dec 04, 2008 | 9.126 | 9.126 | 8.651 | 8.700 | 13,950 | -0.71(-7.50%) |
Dec 03, 2008 | 9.226 | 9.408 | 8.887 | 9.405 | 17,660 | +0.35(+3.85%) |
Dec 02, 2008 | 8.813 | 9.069 | 8.700 | 9.056 | 11,240 | -0.35(-3.72%) |
Dec 01, 2008 | 10.68 | 10.68 | 9.405 | 9.405 | 4,005 | -1.69(-15.26%) |
Nov 28, 2008 | 11.19 | 11.19 | 11.05 | 11.10 | 2,535 | -0.37(-3.25%) |
Nov 26, 2008 | 10.62 | 11.68 | 10.60 | 11.47 | 12,292 | +0.54(+4.97%) |
Nov 25, 2008 | 10.46 | 10.93 | 10.43 | 10.93 | 21,850 | +0.30(+2.82%) |
Nov 24, 2008 | 9.718 | 10.69 | 9.588 | 10.63 | 37,686 | +1.32(+14.19%) |
Nov 21, 2008 | 9.036 | 9.363 | 8.500 | 9.308 | 30,665 | +0.54(+6.20%) |
Nov 20, 2008 | 9.414 | 9.479 | 8.765 | 8.765 | 41,520 | -0.81(-8.47%) |
Nov 19, 2008 | 9.981 | 9.981 | 9.408 | 9.576 | 5,820 | -0.38(-3.86%) |
Nov 18, 2008 | 10.67 | 10.86 | 9.951 | 9.960 | 7,420 | -0.50(-4.75%) |
Nov 17, 2008 | 10.30 | 10.85 | 10.26 | 10.46 | 20,055 | +0.00(+0.03%) |
Nov 14, 2008 | 11.41 | 11.41 | 10.30 | 10.45 | 8,745 | -0.81(-7.23%) |
Nov 13, 2008 | 10.36 | 11.57 | 9.990 | 11.27 | 15,036 | +1.06(+10.36%) |
Nov 12, 2008 | 10.79 | 10.79 | 10.19 | 10.21 | 12,000 | -0.83(-7.54%) |
Nov 11, 2008 | 11.71 | 11.71 | 10.67 | 11.04 | 9,190 | -1.19(-9.72%) |
Nov 10, 2008 | 12.84 | 12.89 | 12.10 | 12.23 | 9,650 | +0.06(+0.46%) |
Nov 07, 2008 | 13.02 | 13.02 | 12.13 | 12.18 | 1,885 | -1.05(-7.91%) |
Nov 06, 2008 | 12.79 | 13.27 | 12.42 | 13.22 | 5,765 | +0.09(+0.67%) |
Nov 05, 2008 | 13.47 | 13.49 | 12.96 | 13.13 | 2,200 | -0.97(-6.86%) |
Nov 04, 2008 | 14.10 | 14.63 | 13.29 | 14.10 | 7,085 | +1.35(+10.61%) |