Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.642 | 7.749 | 7.238 | 7.288 | 0 | -0.33(-4.29%) |
Jan 29, 2009 | 7.727 | 7.777 | 7.500 | 7.614 | 278,871 | -0.24(-3.07%) |
Jan 28, 2009 | 7.373 | 8.082 | 7.373 | 7.855 | 187,734 | +0.44(+5.93%) |
Jan 27, 2009 | 7.422 | 7.642 | 7.309 | 7.415 | 153,888 | -0.01(-0.19%) |
Jan 26, 2009 | 7.309 | 7.891 | 7.209 | 7.429 | 371,663 | +0.09(+1.16%) |
Jan 23, 2009 | 7.060 | 7.578 | 6.954 | 7.344 | 343,551 | +0.28(+3.92%) |
Jan 22, 2009 | 7.060 | 7.373 | 6.869 | 7.068 | 393,794 | -0.08(-1.09%) |
Jan 21, 2009 | 7.202 | 7.280 | 6.869 | 7.146 | 471,083 | +0.02(+0.30%) |
Jan 20, 2009 | 7.578 | 7.798 | 7.082 | 7.124 | 411,846 | -0.61(-7.89%) |
Jan 16, 2009 | 7.522 | 7.742 | 7.394 | 7.735 | 0 | +0.23(+3.12%) |
Jan 15, 2009 | 7.110 | 7.635 | 7.032 | 7.500 | 384,667 | +0.37(+5.17%) |
Jan 14, 2009 | 7.011 | 7.238 | 7.011 | 7.131 | 618,368 | -0.05(-0.69%) |
Jan 13, 2009 | 7.124 | 7.309 | 6.919 | 7.181 | 337,367 | -0.05(-0.69%) |
Jan 12, 2009 | 7.068 | 7.486 | 6.812 | 7.231 | 592,267 | +0.06(+0.89%) |
Jan 09, 2009 | 7.919 | 8.146 | 7.018 | 7.167 | 821,951 | -0.82(-10.22%) |
Jan 08, 2009 | 7.415 | 8.040 | 7.238 | 7.983 | 378,956 | +0.47(+6.23%) |
Jan 07, 2009 | 8.167 | 8.167 | 7.358 | 7.515 | 473,276 | -0.82(-9.80%) |
Jan 06, 2009 | 7.500 | 8.494 | 7.479 | 8.331 | 458,141 | +0.87(+11.60%) |
Jan 05, 2009 | 7.373 | 7.493 | 7.046 | 7.465 | 595,210 | -0.02(-0.28%) |
Jan 02, 2009 | 7.429 | 7.692 | 7.266 | 7.486 | 0 | +0.02(+0.29%) |
Jan 01, 2009 | 6.954 | 7.649 | 6.911 | 7.465 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.954 | 7.649 | 6.911 | 7.465 | 309,502 | +0.47(+6.69%) |
Dec 30, 2008 | 6.585 | 7.018 | 6.578 | 6.997 | 430,660 | +0.43(+6.48%) |
Dec 29, 2008 | 7.004 | 7.195 | 6.486 | 6.571 | 342,987 | -0.49(-6.93%) |
Dec 26, 2008 | 7.025 | 7.273 | 6.848 | 7.060 | 168,759 | +0.01(+0.10%) |
Dec 24, 2008 | 7.252 | 7.295 | 7.011 | 7.053 | 262,212 | -0.28(-3.78%) |
Dec 23, 2008 | 7.699 | 7.855 | 6.911 | 7.330 | 615,651 | -0.40(-5.14%) |
Dec 22, 2008 | 7.820 | 7.891 | 7.309 | 7.727 | 467,151 | -0.03(-0.37%) |
Dec 19, 2008 | 7.600 | 8.167 | 7.060 | 7.756 | 2,619,011 | +0.32(+4.29%) |
Dec 18, 2008 | 7.834 | 7.947 | 7.068 | 7.437 | 497,687 | -0.43(-5.50%) |
Dec 17, 2008 | 7.855 | 8.139 | 7.405 | 7.869 | 568,827 | -0.10(-1.25%) |
Dec 16, 2008 | 8.196 | 8.480 | 7.458 | 7.969 | 751,946 | -0.18(-2.26%) |
Dec 15, 2008 | 7.763 | 8.622 | 7.749 | 8.153 | 594,405 | +0.36(+4.64%) |
Dec 12, 2008 | 7.444 | 7.898 | 7.330 | 7.791 | 527,241 | -0.05(-0.63%) |
Dec 11, 2008 | 8.430 | 8.813 | 7.742 | 7.841 | 314,149 | -0.76(-8.83%) |
Dec 10, 2008 | 8.771 | 9.111 | 8.416 | 8.600 | 316,754 | -0.21(-2.34%) |
Dec 09, 2008 | 8.827 | 9.445 | 8.558 | 8.806 | 621,888 | -0.10(-1.12%) |
Dec 08, 2008 | 8.473 | 9.289 | 8.288 | 8.905 | 502,785 | +0.62(+7.54%) |
Dec 05, 2008 | 8.018 | 8.352 | 7.358 | 8.281 | 466,999 | +0.13(+1.57%) |
Dec 04, 2008 | 7.813 | 8.402 | 7.813 | 8.153 | 559,059 | +0.16(+2.04%) |
Dec 03, 2008 | 7.862 | 8.210 | 7.330 | 7.990 | 616,706 | +0.07(+0.90%) |
Dec 02, 2008 | 7.997 | 8.331 | 7.720 | 7.919 | 579,734 | +0.44(+5.88%) |
Dec 01, 2008 | 8.494 | 8.849 | 7.422 | 7.479 | 432,228 | -1.20(-13.82%) |
Nov 28, 2008 | 8.160 | 8.678 | 8.160 | 8.678 | 124,532 | +0.57(+7.09%) |
Nov 26, 2008 | 7.295 | 8.331 | 7.082 | 8.104 | 369,208 | +0.70(+9.39%) |
Nov 25, 2008 | 6.968 | 7.408 | 6.826 | 7.408 | 515,712 | +0.52(+7.52%) |
Nov 24, 2008 | 6.677 | 7.110 | 6.677 | 6.890 | 502,366 | +0.30(+4.52%) |
Nov 21, 2008 | 6.429 | 6.599 | 5.911 | 6.592 | 696,385 | +0.26(+4.15%) |
Nov 20, 2008 | 6.833 | 7.117 | 6.294 | 6.330 | 812,241 | -0.70(-9.99%) |
Nov 19, 2008 | 7.217 | 7.344 | 7.025 | 7.032 | 490,624 | -0.16(-2.27%) |
Nov 18, 2008 | 7.529 | 7.813 | 6.911 | 7.195 | 522,306 | -0.34(-4.52%) |
Nov 17, 2008 | 7.621 | 7.834 | 7.359 | 7.536 | 391,691 | -0.13(-1.76%) |
Nov 14, 2008 | 8.444 | 8.614 | 7.671 | 7.671 | 0 | -0.92(-10.66%) |
Nov 13, 2008 | 7.614 | 8.593 | 7.507 | 8.586 | 338,648 | +1.02(+13.51%) |
Nov 12, 2008 | 7.635 | 7.983 | 7.536 | 7.564 | 383,155 | -0.15(-1.93%) |
Nov 11, 2008 | 7.919 | 8.040 | 7.671 | 7.713 | 441,551 | -0.27(-3.38%) |
Nov 10, 2008 | 8.600 | 8.735 | 7.905 | 7.983 | 439,034 | -0.41(-4.90%) |
Nov 07, 2008 | 7.876 | 9.118 | 7.876 | 8.394 | 1,195,215 | -0.85(-9.21%) |
Nov 06, 2008 | 10.34 | 10.34 | 9.218 | 9.246 | 522,930 | -1.03(-10.01%) |
Nov 05, 2008 | 10.90 | 11.09 | 10.19 | 10.27 | 401,216 | -0.65(-5.97%) |
Nov 04, 2008 | 10.71 | 11.18 | 10.66 | 10.93 | 370,081 | +0.35(+3.36%) |