Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.589 | 8.589 | 8.232 | 8.358 | 0 | -0.12(-1.36%) |
Jan 29, 2009 | 8.716 | 8.745 | 8.369 | 8.473 | 65,818 | -0.65(-7.15%) |
Jan 28, 2009 | 9.247 | 9.247 | 8.947 | 9.125 | 27,512 | +0.17(+1.88%) |
Jan 27, 2009 | 8.906 | 9.229 | 8.791 | 8.957 | 171,001 | +0.22(+2.57%) |
Jan 26, 2009 | 8.600 | 8.958 | 8.600 | 8.733 | 83,306 | +0.19(+2.23%) |
Jan 23, 2009 | 8.086 | 8.548 | 8.006 | 8.543 | 85,177 | +0.24(+2.92%) |
Jan 22, 2009 | 8.652 | 8.652 | 8.173 | 8.300 | 271,012 | -0.59(-6.62%) |
Jan 21, 2009 | 8.398 | 8.947 | 8.242 | 8.889 | 146,725 | +0.67(+8.15%) |
Jan 20, 2009 | 8.687 | 8.765 | 8.202 | 8.219 | 62,304 | -0.82(-9.07%) |
Jan 16, 2009 | 9.593 | 9.593 | 8.952 | 9.039 | 0 | -0.25(-2.67%) |
Jan 15, 2009 | 9.137 | 9.293 | 8.716 | 9.287 | 136,480 | +0.14(+1.58%) |
Jan 14, 2009 | 9.610 | 9.610 | 9.125 | 9.143 | 101,004 | -0.57(-5.83%) |
Jan 13, 2009 | 9.374 | 9.708 | 9.351 | 9.708 | 101,227 | +0.23(+2.38%) |
Jan 12, 2009 | 9.858 | 9.858 | 9.408 | 9.483 | 166,609 | -0.43(-4.37%) |
Jan 09, 2009 | 10.18 | 10.18 | 9.853 | 9.916 | 57,495 | -0.40(-3.91%) |
Jan 08, 2009 | 9.581 | 10.32 | 9.581 | 10.32 | 93,590 | +0.13(+1.30%) |
Jan 07, 2009 | 10.85 | 10.85 | 9.928 | 10.19 | 129,675 | -0.76(-6.96%) |
Jan 06, 2009 | 10.74 | 11.05 | 10.74 | 10.95 | 146,508 | +0.48(+4.58%) |
Jan 05, 2009 | 10.25 | 10.76 | 10.22 | 10.47 | 182,986 | +0.33(+3.30%) |
Jan 02, 2009 | 9.408 | 10.20 | 9.408 | 10.14 | 0 | +0.65(+6.88%) |
Jan 01, 2009 | 9.356 | 9.506 | 9.125 | 9.483 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.356 | 9.506 | 9.125 | 9.483 | 156,919 | +0.01(+0.12%) |
Dec 30, 2008 | 9.085 | 9.518 | 9.045 | 9.472 | 163,783 | +0.30(+3.27%) |
Dec 29, 2008 | 9.229 | 9.276 | 8.952 | 9.172 | 127,580 | +0.05(+0.51%) |
Dec 26, 2008 | 8.889 | 9.206 | 8.843 | 9.125 | 0 | +0.03(+0.38%) |
Dec 24, 2008 | 8.970 | 9.120 | 8.923 | 9.091 | 26,138 | -0.06(-0.69%) |
Dec 23, 2008 | 8.739 | 9.235 | 8.739 | 9.154 | 216,323 | +0.40(+4.62%) |
Dec 22, 2008 | 8.785 | 9.143 | 8.710 | 8.750 | 125,351 | -0.31(-3.38%) |
Dec 19, 2008 | 8.895 | 9.235 | 8.889 | 9.056 | 249,278 | +0.14(+1.62%) |
Dec 18, 2008 | 9.518 | 9.518 | 8.877 | 8.912 | 271,811 | -0.21(-2.34%) |
Dec 17, 2008 | 8.923 | 9.229 | 8.773 | 9.125 | 180,769 | -0.20(-2.11%) |
Dec 16, 2008 | 8.889 | 9.322 | 8.779 | 9.322 | 266,845 | +0.50(+5.69%) |
Dec 15, 2008 | 9.045 | 9.136 | 8.704 | 8.820 | 165,890 | -0.07(-0.78%) |
Dec 12, 2008 | 8.635 | 9.189 | 8.525 | 8.889 | 0 | +0.37(+4.34%) |
Dec 11, 2008 | 9.166 | 9.379 | 8.427 | 8.519 | 172,271 | -0.71(-7.69%) |
Dec 10, 2008 | 9.033 | 9.426 | 9.033 | 9.229 | 84,782 | +0.39(+4.37%) |
Dec 09, 2008 | 9.120 | 9.360 | 8.669 | 8.843 | 78,081 | -0.59(-6.24%) |
Dec 08, 2008 | 8.964 | 9.651 | 8.964 | 9.431 | 239,212 | +0.48(+5.42%) |
Dec 05, 2008 | 8.404 | 8.947 | 8.277 | 8.947 | 0 | +0.36(+4.24%) |
Dec 04, 2008 | 8.606 | 8.727 | 8.329 | 8.583 | 123,634 | -0.22(-2.49%) |
Dec 03, 2008 | 8.462 | 8.802 | 8.335 | 8.802 | 129,069 | +0.13(+1.46%) |
Dec 02, 2008 | 8.658 | 8.923 | 8.531 | 8.675 | 99,860 | +0.35(+4.16%) |
Dec 01, 2008 | 8.848 | 8.861 | 8.329 | 8.329 | 93,843 | -0.90(-9.76%) |
Nov 28, 2008 | 9.177 | 9.402 | 9.160 | 9.229 | 144,190 | -0.15(-1.60%) |
Nov 26, 2008 | 8.658 | 9.501 | 8.658 | 9.379 | 107,504 | +0.59(+6.77%) |
Nov 25, 2008 | 9.073 | 9.073 | 8.514 | 8.785 | 231,473 | -0.26(-2.87%) |
Nov 24, 2008 | 8.317 | 9.137 | 8.317 | 9.045 | 184,546 | +1.07(+13.47%) |
Nov 21, 2008 | 7.763 | 8.173 | 7.694 | 7.971 | 118,048 | +0.36(+4.70%) |
Nov 20, 2008 | 8.196 | 8.237 | 7.573 | 7.613 | 140,734 | -0.85(-10.03%) |
Nov 19, 2008 | 8.554 | 8.658 | 8.381 | 8.462 | 178,142 | -0.36(-4.12%) |
Nov 18, 2008 | 8.721 | 8.848 | 8.577 | 8.825 | 119,872 | -0.03(-0.39%) |
Nov 17, 2008 | 9.091 | 9.091 | 8.733 | 8.860 | 231,282 | -0.23(-2.48%) |
Nov 14, 2008 | 9.605 | 9.668 | 9.022 | 9.085 | 0 | -0.96(-9.59%) |
Nov 13, 2008 | 9.264 | 10.10 | 8.768 | 10.05 | 191,058 | +0.84(+9.15%) |
Nov 12, 2008 | 9.651 | 10.10 | 9.027 | 9.206 | 132,745 | -1.25(-11.93%) |
Nov 11, 2008 | 10.83 | 10.83 | 10.37 | 10.45 | 160,178 | -1.01(-8.85%) |
Nov 10, 2008 | 12.31 | 12.46 | 11.30 | 11.47 | 130,406 | -0.72(-5.93%) |
Nov 07, 2008 | 12.67 | 12.67 | 12.09 | 12.19 | 0 | +0.28(+2.33%) |
Nov 06, 2008 | 11.95 | 12.05 | 11.69 | 11.91 | 159,687 | -0.28(-2.27%) |
Nov 05, 2008 | 12.70 | 12.84 | 12.00 | 12.19 | 190,093 | -0.77(-5.92%) |
Nov 04, 2008 | 12.06 | 13.06 | 11.76 | 12.96 | 189,332 | +1.51(+13.16%) |