Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2009 | 8.056 | 8.056 | 8.056 | 8.056 | 297 | -0.16(-2.01%) |
Jan 28, 2009 | 8.015 | 8.221 | 8.015 | 8.221 | 6,713 | -0.40(-4.65%) |
Jan 27, 2009 | 7.995 | 8.651 | 7.995 | 8.621 | 2,079 | +0.41(+4.96%) |
Jan 26, 2009 | 8.210 | 8.214 | 8.210 | 8.214 | 1,188 | +0.19(+2.35%) |
Jan 23, 2009 | 8.170 | 8.170 | 7.998 | 8.025 | 5,555 | -0.22(-2.69%) |
Jan 22, 2009 | 8.332 | 8.332 | 8.247 | 8.247 | 1,188 | -0.17(-2.00%) |
Jan 21, 2009 | 8.416 | 8.416 | 8.416 | 8.416 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 8.584 | 8.584 | 8.335 | 8.416 | 13,842 | -0.03(-0.40%) |
Jan 16, 2009 | 8.449 | 8.449 | 8.449 | 8.449 | 2,079 | +0.20(+2.45%) |
Jan 14, 2009 | 8.247 | 8.247 | 8.247 | 8.247 | 1,782 | +0.04(+0.45%) |
Jan 13, 2009 | 8.210 | 8.210 | 8.210 | 8.210 | 297 | -0.04(-0.45%) |
Jan 12, 2009 | 8.079 | 8.247 | 8.079 | 8.247 | 2,673 | +0.27(+3.45%) |
Jan 09, 2009 | 7.995 | 7.995 | 7.945 | 7.973 | 2,970 | +0.03(+0.36%) |
Jan 08, 2009 | 7.945 | 7.945 | 7.945 | 7.945 | 12,194 | -0.13(-1.67%) |
Jan 07, 2009 | 8.079 | 8.079 | 8.079 | 8.079 | 9,553 | -0.02(-0.21%) |
Jan 06, 2009 | 8.379 | 8.621 | 8.096 | 8.096 | 4,343 | -0.12(-1.43%) |
Jan 05, 2009 | 8.214 | 8.214 | 8.214 | 8.214 | 594 | +0.00(+0.02%) |
Jan 02, 2009 | 7.923 | 8.212 | 7.911 | 8.212 | 3,540 | +0.46(+5.93%) |
Dec 31, 2008 | 7.658 | 8.059 | 7.658 | 7.753 | 8,992 | +0.01(+0.13%) |
Dec 30, 2008 | 7.921 | 7.921 | 7.574 | 7.743 | 26,266 | -0.34(-4.17%) |
Dec 23, 2008 | 8.547 | 8.079 | 8.079 | 8.079 | 30,894 | -0.06(-0.70%) |
Dec 22, 2008 | 8.130 | 8.180 | 8.015 | 8.136 | 33,365 | +0.14(+1.77%) |
Dec 19, 2008 | 7.995 | 7.995 | 7.995 | 7.995 | 1,859 | -0.09(-1.12%) |
Dec 18, 2008 | 8.032 | 8.453 | 7.763 | 8.086 | 35,712 | +0.33(+4.30%) |
Dec 17, 2008 | 7.992 | 7.992 | 7.753 | 7.753 | 8,555 | -0.16(-2.08%) |
Dec 16, 2008 | 8.187 | 8.187 | 7.918 | 7.918 | 5,792 | -0.58(-6.85%) |
Dec 15, 2008 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 8.362 | 8.591 | 8.362 | 8.500 | 15,863 | +0.30(+3.70%) |
Dec 11, 2008 | 8.251 | 8.412 | 8.146 | 8.197 | 4,158 | -0.07(-0.81%) |
Dec 10, 2008 | 8.268 | 8.272 | 8.264 | 8.264 | 4,470 | -0.15(-1.78%) |
Dec 09, 2008 | 8.416 | 8.416 | 8.414 | 8.414 | 3,564 | -0.00(-0.02%) |
Dec 08, 2008 | 8.584 | 8.584 | 8.180 | 8.416 | 12,280 | -0.25(-2.91%) |
Dec 05, 2008 | 8.668 | 8.668 | 8.668 | 8.668 | 448 | +0.53(+6.49%) |
Dec 04, 2008 | 8.143 | 8.146 | 8.140 | 8.140 | 2,406 | +0.01(+0.12%) |
Dec 03, 2008 | 8.130 | 8.130 | 8.130 | 8.130 | 1,315 | -0.25(-3.00%) |
Dec 02, 2008 | 8.285 | 8.382 | 8.285 | 8.382 | 891 | +0.03(+0.38%) |
Dec 01, 2008 | 8.335 | 8.350 | 8.332 | 8.350 | 2,694 | +0.02(+0.22%) |
Nov 26, 2008 | 8.332 | 8.332 | 8.332 | 8.332 | 0 | +0.00(+0.00%) |
Nov 25, 2008 | 8.332 | 8.332 | 8.332 | 8.332 | 704 | -0.08(-1.00%) |
Nov 24, 2008 | 8.416 | 8.416 | 8.332 | 8.416 | 30,003 | +0.17(+2.04%) |
Nov 21, 2008 | 8.332 | 8.332 | 8.247 | 8.247 | 3,873 | -0.09(-1.05%) |
Nov 20, 2008 | 8.332 | 8.335 | 8.332 | 8.335 | 891 | -0.08(-0.96%) |
Nov 19, 2008 | 8.584 | 8.584 | 8.416 | 8.416 | 891 | -0.03(-0.40%) |
Nov 18, 2008 | 8.584 | 8.584 | 8.449 | 8.449 | 1,188 | -0.30(-3.46%) |
Nov 17, 2008 | 8.752 | 8.752 | 8.752 | 8.752 | 27,813 | -0.00(-0.00%) |
Nov 14, 2008 | 8.752 | 8.752 | 8.752 | 8.752 | 297 | -0.03(-0.38%) |
Nov 11, 2008 | 8.786 | 8.786 | 8.786 | 8.786 | 4,455 | -0.46(-5.02%) |
Nov 10, 2008 | 9.092 | 9.251 | 9.082 | 9.251 | 8,026 | +0.20(+2.16%) |
Nov 07, 2008 | 9.082 | 9.082 | 9.055 | 9.055 | 2,079 | +0.29(+3.26%) |
Nov 06, 2008 | 8.763 | 8.769 | 8.763 | 8.769 | 891 | -0.29(-3.16%) |
Nov 05, 2008 | 9.055 | 9.055 | 9.055 | 9.055 | 297 | +0.39(+4.47%) |
Nov 04, 2008 | 8.466 | 8.668 | 8.466 | 8.668 | 13,415 | +0.15(+1.78%) |