Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.137 | 8.209 | 7.622 | 7.686 | 5,412,393 | -0.32(-4.02%) |
Jan 29, 2009 | 8.217 | 8.394 | 7.911 | 8.008 | 5,416,361 | -0.49(-5.77%) |
Jan 28, 2009 | 8.458 | 8.595 | 8.297 | 8.498 | 5,131,494 | +0.23(+2.82%) |
Jan 27, 2009 | 8.386 | 8.490 | 7.920 | 8.265 | 5,518,662 | -0.03(-0.39%) |
Jan 26, 2009 | 8.281 | 8.563 | 8.088 | 8.297 | 5,189,232 | +0.14(+1.67%) |
Jan 23, 2009 | 7.590 | 8.402 | 7.485 | 8.161 | 7,086,732 | +0.47(+6.17%) |
Jan 22, 2009 | 8.120 | 8.193 | 7.534 | 7.686 | 7,758,751 | -0.72(-8.52%) |
Jan 21, 2009 | 7.670 | 8.426 | 7.477 | 8.402 | 9,232,307 | +0.87(+11.53%) |
Jan 20, 2009 | 7.847 | 8.048 | 7.526 | 7.534 | 10,438,028 | -0.63(-7.68%) |
Jan 16, 2009 | 8.442 | 8.547 | 8.040 | 8.161 | 8,949,194 | -0.14(-1.74%) |
Jan 15, 2009 | 8.209 | 8.338 | 7.775 | 8.305 | 10,177,558 | +0.10(+1.18%) |
Jan 14, 2009 | 8.619 | 8.683 | 8.120 | 8.209 | 7,563,065 | -0.74(-8.27%) |
Jan 13, 2009 | 8.611 | 9.093 | 8.563 | 8.949 | 5,871,381 | +0.20(+2.30%) |
Jan 12, 2009 | 9.126 | 9.190 | 8.627 | 8.748 | 6,947,636 | -0.70(-7.40%) |
Jan 09, 2009 | 10.20 | 10.23 | 9.310 | 9.447 | 4,283,647 | -0.72(-7.11%) |
Jan 08, 2009 | 9.737 | 10.20 | 9.519 | 10.17 | 5,651,771 | +0.29(+2.93%) |
Jan 07, 2009 | 10.19 | 10.19 | 9.439 | 9.881 | 6,084,626 | -0.35(-3.38%) |
Jan 06, 2009 | 10.73 | 10.85 | 10.13 | 10.23 | 7,261,562 | -0.15(-1.47%) |
Jan 05, 2009 | 10.10 | 10.81 | 9.986 | 10.38 | 7,371,050 | +0.27(+2.62%) |
Jan 02, 2009 | 9.214 | 10.20 | 9.158 | 10.11 | 5,886,163 | +0.86(+9.30%) |
Dec 31, 2008 | 9.045 | 9.399 | 8.844 | 9.254 | 2,592,412 | +0.21(+2.31%) |
Dec 30, 2008 | 8.965 | 9.069 | 8.699 | 9.045 | 2,179,480 | +0.14(+1.53%) |
Dec 29, 2008 | 8.748 | 9.013 | 8.732 | 8.908 | 2,956,222 | +0.20(+2.31%) |
Dec 26, 2008 | 8.627 | 8.715 | 8.386 | 8.707 | 1,084,648 | +0.30(+3.54%) |
Dec 24, 2008 | 8.370 | 8.458 | 8.209 | 8.410 | 849,087 | +0.00(+0.00%) |
Dec 23, 2008 | 8.579 | 8.619 | 8.298 | 8.410 | 3,448,969 | +0.01(+0.10%) |
Dec 22, 2008 | 8.563 | 8.812 | 8.217 | 8.402 | 5,321,544 | -0.10(-1.14%) |
Dec 19, 2008 | 8.410 | 8.748 | 8.362 | 8.498 | 10,405,446 | +0.10(+1.15%) |
Dec 18, 2008 | 9.753 | 9.769 | 8.330 | 8.402 | 6,659,162 | -1.17(-12.26%) |
Dec 17, 2008 | 9.278 | 9.809 | 9.101 | 9.576 | 5,757,196 | +0.18(+1.97%) |
Dec 16, 2008 | 9.302 | 9.528 | 8.914 | 9.391 | 5,333,082 | +0.38(+4.19%) |
Dec 15, 2008 | 9.053 | 9.576 | 8.872 | 9.013 | 5,100,497 | +0.15(+1.72%) |
Dec 12, 2008 | 8.635 | 9.029 | 8.008 | 8.860 | 8,245,120 | -0.06(-0.72%) |
Dec 11, 2008 | 9.053 | 9.519 | 8.772 | 8.925 | 6,733,873 | -0.20(-2.20%) |
Dec 10, 2008 | 8.876 | 9.423 | 8.683 | 9.126 | 5,799,519 | +0.59(+6.87%) |
Dec 09, 2008 | 7.992 | 8.982 | 7.929 | 8.539 | 6,981,037 | +0.42(+5.17%) |
Dec 08, 2008 | 8.071 | 8.356 | 7.865 | 8.119 | 5,386,999 | +0.48(+6.33%) |
Dec 05, 2008 | 7.137 | 7.675 | 6.844 | 7.636 | 5,498,864 | +0.13(+1.80%) |
Dec 04, 2008 | 8.206 | 8.396 | 7.279 | 7.501 | 6,549,445 | -0.93(-11.00%) |
Dec 03, 2008 | 7.976 | 8.475 | 7.762 | 8.428 | 6,670,760 | +0.25(+3.00%) |
Dec 02, 2008 | 7.826 | 8.277 | 7.477 | 8.182 | 9,970,822 | +0.48(+6.28%) |
Dec 01, 2008 | 9.584 | 9.584 | 7.691 | 7.699 | 9,609,184 | -2.19(-22.18%) |
Nov 28, 2008 | 9.679 | 9.941 | 9.370 | 9.893 | 2,405,357 | +0.17(+1.79%) |
Nov 26, 2008 | 8.713 | 9.735 | 8.634 | 9.719 | 3,799,342 | +0.82(+9.16%) |
Nov 25, 2008 | 8.871 | 8.966 | 8.515 | 8.903 | 7,173,905 | +0.08(+0.90%) |
Nov 24, 2008 | 8.253 | 9.069 | 8.071 | 8.824 | 7,214,949 | +0.94(+11.96%) |
Nov 21, 2008 | 7.255 | 7.881 | 7.002 | 7.881 | 7,591,005 | +0.91(+13.07%) |
Nov 20, 2008 | 8.119 | 8.174 | 6.954 | 6.970 | 7,030,521 | -1.33(-16.03%) |
Nov 19, 2008 | 9.204 | 9.283 | 8.238 | 8.301 | 6,319,033 | -0.98(-10.58%) |
Nov 18, 2008 | 9.251 | 9.537 | 8.792 | 9.283 | 6,696,489 | -0.09(-0.93%) |
Nov 17, 2008 | 9.085 | 9.703 | 8.760 | 9.370 | 6,638,189 | +0.23(+2.51%) |
Nov 14, 2008 | 9.212 | 9.663 | 8.745 | 9.141 | 5,954,345 | -0.13(-1.45%) |
Nov 13, 2008 | 8.475 | 9.275 | 7.921 | 9.275 | 6,759,835 | +0.90(+10.68%) |
Nov 12, 2008 | 8.871 | 9.046 | 8.356 | 8.380 | 4,201,604 | -0.78(-8.48%) |
Nov 11, 2008 | 9.148 | 9.339 | 8.776 | 9.156 | 5,231,212 | -0.28(-2.94%) |
Nov 10, 2008 | 9.449 | 9.596 | 9.164 | 9.434 | 4,904,028 | +0.36(+4.02%) |
Nov 07, 2008 | 8.950 | 9.172 | 8.681 | 9.069 | 4,899,590 | +0.24(+2.69%) |
Nov 06, 2008 | 9.885 | 9.925 | 8.737 | 8.832 | 5,287,405 | -1.18(-11.79%) |
Nov 05, 2008 | 10.46 | 10.56 | 9.972 | 10.01 | 5,279,244 | -0.70(-6.51%) |
Nov 04, 2008 | 10.28 | 10.80 | 10.19 | 10.71 | 6,406,150 | +0.71(+7.05%) |