Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.304 | 8.378 | 7.779 | 7.844 | 5,303,334 | -0.33(-4.02%) |
Jan 29, 2009 | 8.386 | 8.566 | 8.074 | 8.173 | 5,307,222 | -0.50(-5.77%) |
Jan 28, 2009 | 8.632 | 8.772 | 8.468 | 8.673 | 5,028,095 | +0.24(+2.82%) |
Jan 27, 2009 | 8.558 | 8.665 | 8.082 | 8.435 | 5,407,462 | -0.03(-0.39%) |
Jan 26, 2009 | 8.452 | 8.739 | 8.255 | 8.468 | 5,084,670 | +0.14(+1.67%) |
Jan 23, 2009 | 7.746 | 8.575 | 7.639 | 8.329 | 6,943,935 | +0.48(+6.17%) |
Jan 22, 2009 | 8.287 | 8.361 | 7.689 | 7.844 | 7,602,413 | -0.73(-8.52%) |
Jan 21, 2009 | 7.828 | 8.599 | 7.631 | 8.575 | 9,046,277 | +0.89(+11.53%) |
Jan 20, 2009 | 8.009 | 8.214 | 7.680 | 7.689 | 10,227,703 | -0.64(-7.68%) |
Jan 16, 2009 | 8.616 | 8.722 | 8.205 | 8.329 | 8,768,869 | -0.15(-1.74%) |
Jan 15, 2009 | 8.378 | 8.509 | 7.935 | 8.476 | 9,972,481 | +0.10(+1.18%) |
Jan 14, 2009 | 8.796 | 8.862 | 8.287 | 8.378 | 7,410,670 | -0.75(-8.27%) |
Jan 13, 2009 | 8.788 | 9.280 | 8.739 | 9.133 | 5,753,074 | +0.21(+2.30%) |
Jan 12, 2009 | 9.313 | 9.379 | 8.804 | 8.928 | 6,807,642 | -0.71(-7.40%) |
Jan 09, 2009 | 10.41 | 10.44 | 9.502 | 9.641 | 4,197,333 | -0.74(-7.11%) |
Jan 08, 2009 | 9.937 | 10.41 | 9.715 | 10.38 | 5,537,888 | +0.30(+2.93%) |
Jan 07, 2009 | 10.40 | 10.40 | 9.633 | 10.08 | 5,962,022 | -0.35(-3.38%) |
Jan 06, 2009 | 10.95 | 11.08 | 10.34 | 10.44 | 7,115,242 | -0.16(-1.47%) |
Jan 05, 2009 | 10.31 | 11.04 | 10.19 | 10.59 | 7,222,525 | +0.27(+2.62%) |
Jan 02, 2009 | 9.403 | 10.41 | 9.346 | 10.32 | 5,767,558 | +0.88(+9.30%) |
Dec 31, 2008 | 9.231 | 9.592 | 9.026 | 9.444 | 2,540,176 | +0.21(+2.31%) |
Dec 30, 2008 | 9.149 | 9.256 | 8.878 | 9.231 | 2,135,563 | +0.14(+1.53%) |
Dec 29, 2008 | 8.928 | 9.198 | 8.911 | 9.092 | 2,896,655 | +0.21(+2.31%) |
Dec 26, 2008 | 8.804 | 8.895 | 8.558 | 8.886 | 1,062,792 | +0.30(+3.54%) |
Dec 24, 2008 | 8.542 | 8.632 | 8.378 | 8.583 | 831,978 | +0.00(+0.00%) |
Dec 23, 2008 | 8.755 | 8.796 | 8.469 | 8.583 | 3,379,472 | +0.01(+0.10%) |
Dec 22, 2008 | 8.739 | 8.993 | 8.386 | 8.575 | 5,214,315 | -0.10(-1.14%) |
Dec 19, 2008 | 8.583 | 8.928 | 8.534 | 8.673 | 10,195,778 | +0.10(+1.15%) |
Dec 18, 2008 | 9.953 | 9.970 | 8.501 | 8.575 | 6,524,981 | -1.20(-12.26%) |
Dec 17, 2008 | 9.469 | 10.01 | 9.289 | 9.773 | 5,641,189 | +0.19(+1.97%) |
Dec 16, 2008 | 9.494 | 9.723 | 9.098 | 9.584 | 5,225,621 | +0.39(+4.19%) |
Dec 15, 2008 | 9.239 | 9.773 | 9.055 | 9.198 | 4,997,722 | +0.16(+1.72%) |
Dec 12, 2008 | 8.813 | 9.215 | 8.173 | 9.042 | 8,078,982 | -0.07(-0.72%) |
Dec 11, 2008 | 9.239 | 9.715 | 8.952 | 9.108 | 6,598,186 | -0.21(-2.20%) |
Dec 10, 2008 | 9.059 | 9.617 | 8.862 | 9.313 | 5,682,659 | +0.47(+5.29%) |
Dec 09, 2008 | 8.279 | 9.305 | 8.214 | 8.845 | 6,738,844 | +0.43(+5.17%) |
Dec 08, 2008 | 8.361 | 8.657 | 8.148 | 8.411 | 5,200,108 | +0.50(+6.33%) |
Dec 05, 2008 | 7.393 | 7.951 | 7.090 | 7.910 | 5,308,092 | +0.14(+1.80%) |
Dec 04, 2008 | 8.501 | 8.698 | 7.541 | 7.771 | 6,322,225 | -0.96(-11.00%) |
Dec 03, 2008 | 8.263 | 8.780 | 8.041 | 8.731 | 6,439,332 | +0.25(+3.00%) |
Dec 02, 2008 | 8.107 | 8.575 | 7.746 | 8.476 | 9,624,904 | +0.50(+6.28%) |
Dec 01, 2008 | 9.929 | 9.929 | 7.967 | 7.976 | 9,275,813 | -2.27(-22.18%) |
Nov 28, 2008 | 10.03 | 10.30 | 9.707 | 10.25 | 2,321,908 | +0.18(+1.79%) |
Nov 26, 2008 | 9.026 | 10.08 | 8.944 | 10.07 | 3,667,531 | +0.85(+9.16%) |
Nov 25, 2008 | 9.190 | 9.289 | 8.821 | 9.223 | 6,925,021 | +0.08(+0.90%) |
Nov 24, 2008 | 8.550 | 9.395 | 8.361 | 9.141 | 6,964,641 | +0.98(+11.96%) |
Nov 21, 2008 | 7.516 | 8.164 | 7.254 | 8.164 | 7,327,650 | +0.94(+13.07%) |
Nov 20, 2008 | 8.411 | 8.468 | 7.204 | 7.221 | 6,786,611 | -1.38(-16.03%) |
Nov 19, 2008 | 9.535 | 9.617 | 8.534 | 8.599 | 6,099,807 | -1.02(-10.58%) |
Nov 18, 2008 | 9.584 | 9.879 | 9.108 | 9.617 | 6,464,168 | -0.09(-0.93%) |
Nov 17, 2008 | 9.412 | 10.05 | 9.075 | 9.707 | 6,407,891 | +0.24(+2.51%) |
Nov 14, 2008 | 9.543 | 10.01 | 9.059 | 9.469 | 5,747,771 | -0.14(-1.45%) |
Nov 13, 2008 | 8.780 | 9.609 | 8.205 | 9.609 | 6,525,316 | +0.93(+10.68%) |
Nov 12, 2008 | 9.190 | 9.371 | 8.657 | 8.681 | 4,055,837 | -0.80(-8.48%) |
Nov 11, 2008 | 9.477 | 9.674 | 9.092 | 9.485 | 5,049,726 | -0.29(-2.94%) |
Nov 10, 2008 | 9.789 | 9.941 | 9.494 | 9.773 | 4,733,892 | +0.38(+4.02%) |
Nov 07, 2008 | 9.272 | 9.502 | 8.993 | 9.395 | 4,729,609 | +0.25(+2.69%) |
Nov 06, 2008 | 10.24 | 10.28 | 9.051 | 9.149 | 5,103,969 | -1.22(-11.79%) |
Nov 05, 2008 | 10.84 | 10.94 | 10.33 | 10.37 | 5,096,091 | -0.72(-6.51%) |
Nov 04, 2008 | 10.65 | 11.18 | 10.56 | 11.09 | 6,183,901 | +0.73(+7.05%) |