Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.453 | 8.515 | 7.812 | 7.929 | 0 | -0.43(-5.12%) |
Jan 29, 2009 | 8.722 | 8.722 | 8.246 | 8.357 | 2,431,570 | -0.48(-5.46%) |
Jan 28, 2009 | 8.377 | 9.005 | 8.377 | 8.839 | 3,849,989 | +0.67(+8.19%) |
Jan 27, 2009 | 7.750 | 8.253 | 7.750 | 8.171 | 2,764,004 | +0.52(+6.76%) |
Jan 26, 2009 | 7.764 | 8.309 | 7.440 | 7.653 | 1,910,641 | -0.10(-1.25%) |
Jan 23, 2009 | 7.274 | 8.012 | 7.095 | 7.750 | 2,380,025 | +0.17(+2.18%) |
Jan 22, 2009 | 7.660 | 7.978 | 7.240 | 7.585 | 3,429,982 | -0.22(-2.83%) |
Jan 21, 2009 | 7.109 | 7.826 | 7.054 | 7.805 | 3,825,858 | +0.85(+12.30%) |
Jan 20, 2009 | 7.695 | 7.695 | 6.902 | 6.950 | 2,235,189 | -0.72(-9.43%) |
Jan 16, 2009 | 7.867 | 7.943 | 7.309 | 7.674 | 2,778,433 | +0.17(+2.20%) |
Jan 15, 2009 | 7.254 | 7.716 | 6.895 | 7.509 | 3,184,481 | +0.26(+3.52%) |
Jan 14, 2009 | 7.612 | 7.612 | 7.171 | 7.254 | 4,540,297 | -0.48(-6.24%) |
Jan 13, 2009 | 7.502 | 7.860 | 7.329 | 7.736 | 2,790,794 | +0.12(+1.63%) |
Jan 12, 2009 | 8.343 | 8.405 | 7.447 | 7.612 | 3,017,435 | -0.93(-10.90%) |
Jan 09, 2009 | 8.874 | 8.943 | 8.260 | 8.543 | 2,808,626 | -0.37(-4.10%) |
Jan 08, 2009 | 8.674 | 8.977 | 8.384 | 8.908 | 2,728,246 | +0.29(+3.36%) |
Jan 07, 2009 | 9.212 | 9.260 | 8.557 | 8.619 | 3,446,674 | -0.72(-7.68%) |
Jan 06, 2009 | 9.350 | 9.550 | 9.005 | 9.336 | 6,283,027 | +0.17(+1.80%) |
Jan 05, 2009 | 8.584 | 9.457 | 8.584 | 9.170 | 7,500,927 | +0.54(+6.23%) |
Jan 02, 2009 | 8.274 | 8.839 | 8.198 | 8.633 | 0 | +0.45(+5.48%) |
Jan 01, 2009 | 7.964 | 8.274 | 7.812 | 8.184 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.964 | 8.274 | 7.812 | 8.184 | 3,324,384 | +0.23(+2.95%) |
Dec 30, 2008 | 7.709 | 7.950 | 7.522 | 7.950 | 3,677,314 | +0.30(+3.97%) |
Dec 29, 2008 | 7.909 | 7.909 | 7.502 | 7.647 | 2,482,760 | -0.27(-3.40%) |
Dec 26, 2008 | 7.943 | 7.943 | 7.647 | 7.915 | 1,884,351 | -0.01(-0.09%) |
Dec 24, 2008 | 7.750 | 8.005 | 7.585 | 7.922 | 1,149,651 | +0.31(+4.08%) |
Dec 23, 2008 | 8.198 | 8.322 | 7.550 | 7.612 | 3,478,186 | -0.32(-4.00%) |
Dec 22, 2008 | 8.557 | 8.557 | 7.585 | 7.929 | 2,861,818 | -0.47(-5.58%) |
Dec 19, 2008 | 8.688 | 8.839 | 8.246 | 8.398 | 5,148,920 | -0.15(-1.77%) |
Dec 18, 2008 | 9.570 | 9.805 | 8.295 | 8.550 | 5,136,471 | -0.92(-9.69%) |
Dec 17, 2008 | 8.908 | 9.722 | 8.591 | 9.467 | 8,626,807 | +0.90(+10.46%) |
Dec 16, 2008 | 8.460 | 8.715 | 8.143 | 8.571 | 5,180,456 | +0.21(+2.56%) |
Dec 15, 2008 | 8.743 | 9.143 | 8.033 | 8.357 | 3,993,611 | -0.23(-2.73%) |
Dec 12, 2008 | 7.578 | 8.639 | 7.516 | 8.591 | 0 | +0.48(+5.86%) |
Dec 11, 2008 | 8.853 | 9.060 | 7.971 | 8.115 | 4,769,707 | -0.87(-9.67%) |
Dec 10, 2008 | 8.336 | 8.998 | 7.964 | 8.984 | 5,634,578 | +1.01(+12.72%) |
Dec 09, 2008 | 7.516 | 8.393 | 7.343 | 7.971 | 6,808,491 | +0.25(+3.21%) |
Dec 08, 2008 | 6.805 | 7.833 | 6.805 | 7.722 | 5,974,094 | +1.16(+17.65%) |
Dec 05, 2008 | 6.033 | 6.564 | 5.861 | 6.564 | 3,870,491 | +0.29(+4.62%) |
Dec 04, 2008 | 6.123 | 6.764 | 6.075 | 6.274 | 4,961,286 | -0.01(-0.11%) |
Dec 03, 2008 | 6.061 | 6.461 | 5.924 | 6.281 | 4,978,623 | -0.19(-2.88%) |
Dec 02, 2008 | 6.964 | 7.054 | 5.957 | 6.468 | 9,299,023 | -0.41(-5.92%) |
Dec 01, 2008 | 7.812 | 7.812 | 6.854 | 6.874 | 7,238,364 | -1.39(-16.78%) |
Nov 28, 2008 | 7.860 | 8.309 | 7.516 | 8.260 | 2,955,745 | +0.34(+4.26%) |
Nov 26, 2008 | 6.033 | 8.033 | 5.964 | 7.922 | 7,555,883 | +1.61(+25.44%) |
Nov 25, 2008 | 5.640 | 6.343 | 5.523 | 6.316 | 5,089,928 | +0.79(+14.36%) |
Nov 24, 2008 | 5.447 | 5.668 | 5.185 | 5.523 | 5,761,053 | +0.28(+5.26%) |
Nov 21, 2008 | 4.682 | 5.330 | 4.537 | 5.247 | 5,849,146 | +0.88(+20.22%) |
Nov 20, 2008 | 5.185 | 5.185 | 4.309 | 4.365 | 5,654,156 | -0.93(-17.58%) |
Nov 19, 2008 | 6.199 | 6.261 | 5.275 | 5.295 | 4,211,645 | -0.79(-12.93%) |
Nov 18, 2008 | 6.419 | 6.481 | 5.861 | 6.081 | 3,457,535 | -0.32(-4.96%) |
Nov 17, 2008 | 6.681 | 6.964 | 6.399 | 6.399 | 2,934,813 | -0.37(-5.40%) |
Nov 14, 2008 | 7.129 | 7.391 | 6.723 | 6.764 | 0 | -0.50(-6.93%) |
Nov 13, 2008 | 6.605 | 7.309 | 6.092 | 7.267 | 4,415,350 | +0.84(+13.09%) |
Nov 12, 2008 | 7.157 | 7.281 | 6.419 | 6.426 | 4,506,733 | -0.76(-10.56%) |
Nov 11, 2008 | 7.447 | 7.626 | 6.916 | 7.185 | 3,230,111 | -0.39(-5.19%) |
Nov 10, 2008 | 7.709 | 8.495 | 7.426 | 7.578 | 2,464,237 | +0.20(+2.71%) |
Nov 07, 2008 | 7.219 | 7.536 | 6.985 | 7.378 | 4,131,291 | +0.27(+3.78%) |
Nov 06, 2008 | 7.881 | 8.019 | 7.054 | 7.109 | 3,959,268 | -0.84(-10.58%) |
Nov 05, 2008 | 8.419 | 8.612 | 7.879 | 7.950 | 4,022,862 | -0.61(-7.17%) |
Nov 04, 2008 | 7.812 | 8.757 | 7.812 | 8.564 | 6,573,656 | +0.98(+12.91%) |