Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.866 | 8.899 | 8.262 | 8.334 | 0 | -0.54(-6.07%) |
Jan 29, 2009 | 9.181 | 9.385 | 8.748 | 8.873 | 5,675,979 | -0.44(-4.72%) |
Jan 28, 2009 | 8.971 | 9.523 | 8.971 | 9.313 | 5,496,025 | +0.53(+5.98%) |
Jan 27, 2009 | 8.827 | 9.116 | 8.630 | 8.787 | 7,489,300 | +0.02(+0.22%) |
Jan 26, 2009 | 8.833 | 9.234 | 8.557 | 8.767 | 5,852,802 | +0.03(+0.38%) |
Jan 23, 2009 | 8.341 | 8.899 | 7.992 | 8.735 | 6,011,458 | +0.16(+1.84%) |
Jan 22, 2009 | 8.393 | 8.938 | 8.288 | 8.577 | 7,807,464 | +0.02(+0.23%) |
Jan 21, 2009 | 8.078 | 8.587 | 7.927 | 8.557 | 9,245,915 | +0.67(+8.49%) |
Jan 20, 2009 | 8.544 | 8.623 | 7.835 | 7.887 | 10,685,848 | -0.64(-7.54%) |
Jan 16, 2009 | 8.426 | 8.603 | 8.209 | 8.531 | 0 | +0.20(+2.44%) |
Jan 15, 2009 | 7.914 | 8.689 | 7.644 | 8.327 | 12,031,846 | +0.42(+5.32%) |
Jan 14, 2009 | 8.242 | 8.478 | 7.761 | 7.907 | 10,875,310 | -0.70(-8.16%) |
Jan 13, 2009 | 8.774 | 9.188 | 8.432 | 8.610 | 9,662,403 | -0.17(-1.94%) |
Jan 12, 2009 | 9.122 | 9.247 | 8.649 | 8.781 | 6,588,605 | -0.39(-4.23%) |
Jan 09, 2009 | 9.549 | 9.556 | 9.083 | 9.168 | 7,705,017 | -0.37(-3.92%) |
Jan 08, 2009 | 9.306 | 9.680 | 8.689 | 9.542 | 14,325,970 | -0.23(-2.35%) |
Jan 07, 2009 | 10.18 | 10.35 | 9.634 | 9.772 | 8,003,794 | -0.68(-6.47%) |
Jan 06, 2009 | 10.09 | 10.57 | 9.844 | 10.45 | 12,242,468 | +0.47(+4.67%) |
Jan 05, 2009 | 9.457 | 10.25 | 9.411 | 9.982 | 11,492,972 | +0.43(+4.47%) |
Jan 02, 2009 | 8.761 | 9.654 | 8.748 | 9.556 | 0 | +0.81(+9.32%) |
Jan 01, 2009 | 8.065 | 8.873 | 8.065 | 8.741 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.065 | 8.873 | 8.065 | 8.741 | 9,474,164 | +0.67(+8.30%) |
Dec 30, 2008 | 7.592 | 8.084 | 7.500 | 8.071 | 6,625,196 | +0.52(+6.87%) |
Dec 29, 2008 | 7.756 | 7.835 | 7.395 | 7.552 | 3,160,522 | -0.27(-3.44%) |
Dec 26, 2008 | 7.841 | 8.071 | 7.717 | 7.822 | 2,040,710 | -0.10(-1.24%) |
Dec 24, 2008 | 7.618 | 7.999 | 7.552 | 7.920 | 2,610,547 | +0.32(+4.24%) |
Dec 23, 2008 | 7.920 | 8.078 | 7.572 | 7.598 | 5,843,849 | -0.26(-3.34%) |
Dec 22, 2008 | 8.492 | 8.584 | 7.795 | 7.861 | 10,904,136 | -0.51(-6.12%) |
Dec 19, 2008 | 8.892 | 8.945 | 7.040 | 8.373 | 34,173,716 | -0.44(-4.99%) |
Dec 18, 2008 | 9.306 | 9.378 | 8.649 | 8.813 | 8,238,395 | -0.37(-4.01%) |
Dec 17, 2008 | 8.511 | 9.234 | 8.341 | 9.181 | 8,876,812 | +0.56(+6.47%) |
Dec 16, 2008 | 8.065 | 8.675 | 7.999 | 8.623 | 8,507,589 | +0.66(+8.24%) |
Dec 15, 2008 | 8.327 | 8.400 | 7.795 | 7.966 | 4,838,490 | -0.35(-4.19%) |
Dec 12, 2008 | 7.979 | 8.511 | 7.881 | 8.314 | 7,164,674 | +0.03(+0.32%) |
Dec 11, 2008 | 8.472 | 8.662 | 8.157 | 8.288 | 7,691,377 | -0.24(-2.85%) |
Dec 10, 2008 | 8.308 | 9.161 | 8.255 | 8.531 | 9,923,809 | +0.32(+3.92%) |
Dec 09, 2008 | 8.643 | 9.378 | 8.117 | 8.209 | 10,054,805 | -0.52(-5.94%) |
Dec 08, 2008 | 8.958 | 9.056 | 8.472 | 8.728 | 11,576,031 | +0.32(+3.83%) |
Dec 05, 2008 | 7.782 | 8.432 | 7.395 | 8.406 | 12,015,513 | +0.52(+6.58%) |
Dec 04, 2008 | 7.513 | 8.564 | 7.231 | 7.887 | 22,064,796 | +0.73(+10.18%) |
Dec 03, 2008 | 6.955 | 7.447 | 6.856 | 7.158 | 11,362,134 | -0.09(-1.18%) |
Dec 02, 2008 | 7.086 | 7.257 | 6.640 | 7.244 | 10,150,755 | +0.11(+1.57%) |
Dec 01, 2008 | 7.191 | 7.388 | 6.871 | 7.132 | 14,040,218 | -0.33(-4.49%) |
Nov 28, 2008 | 7.625 | 7.723 | 7.158 | 7.467 | 4,435,713 | -0.18(-2.40%) |
Nov 26, 2008 | 6.410 | 7.690 | 6.410 | 7.651 | 14,347,505 | +1.10(+16.73%) |
Nov 25, 2008 | 6.640 | 6.778 | 6.114 | 6.554 | 20,605,990 | +0.14(+2.25%) |
Nov 24, 2008 | 5.129 | 6.686 | 5.044 | 6.410 | 18,081,950 | +1.28(+24.97%) |
Nov 21, 2008 | 5.700 | 5.806 | 4.341 | 5.129 | 22,087,744 | -0.39(-7.02%) |
Nov 20, 2008 | 5.832 | 6.292 | 5.412 | 5.517 | 19,550,406 | -0.38(-6.46%) |
Nov 19, 2008 | 6.778 | 7.047 | 5.707 | 5.897 | 16,306,437 | -0.92(-13.49%) |
Nov 18, 2008 | 7.106 | 7.382 | 6.331 | 6.817 | 16,656,739 | -0.29(-4.07%) |
Nov 17, 2008 | 7.612 | 7.848 | 7.099 | 7.106 | 7,610,381 | -0.60(-7.84%) |
Nov 14, 2008 | 7.881 | 8.669 | 7.710 | 7.710 | 0 | -0.80(-9.41%) |
Nov 13, 2008 | 8.285 | 8.538 | 7.287 | 8.511 | 16,783,116 | +0.22(+2.69%) |
Nov 12, 2008 | 8.419 | 8.866 | 8.255 | 8.288 | 7,636,801 | -0.45(-5.11%) |
Nov 11, 2008 | 9.070 | 9.148 | 8.432 | 8.735 | 10,265,432 | -0.49(-5.27%) |
Nov 10, 2008 | 10.30 | 10.46 | 9.083 | 9.221 | 7,237,933 | -0.96(-9.42%) |
Nov 07, 2008 | 10.03 | 10.30 | 9.529 | 10.18 | 7,599,515 | +0.18(+1.77%) |
Nov 06, 2008 | 10.46 | 11.16 | 9.864 | 10.00 | 9,359,605 | -0.51(-4.87%) |
Nov 05, 2008 | 10.61 | 11.37 | 10.45 | 10.51 | 8,882,539 | -0.60(-5.38%) |
Nov 04, 2008 | 11.17 | 11.81 | 10.79 | 11.11 | 5,852,115 | +0.35(+3.30%) |