Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.297 | 7.327 | 7.120 | 7.187 | 0 | -0.08(-1.09%) |
Jan 29, 2009 | 7.521 | 7.521 | 7.239 | 7.266 | 4,364,902 | -0.50(-6.45%) |
Jan 28, 2009 | 7.794 | 7.844 | 7.694 | 7.768 | 2,835,775 | +0.20(+2.68%) |
Jan 27, 2009 | 7.538 | 7.617 | 7.319 | 7.565 | 4,703,137 | -0.19(-2.51%) |
Jan 26, 2009 | 7.754 | 7.863 | 7.671 | 7.760 | 2,071,361 | +0.04(+0.49%) |
Jan 23, 2009 | 7.501 | 7.792 | 7.434 | 7.722 | 0 | +0.02(+0.28%) |
Jan 22, 2009 | 7.643 | 7.776 | 7.525 | 7.701 | 3,439,206 | -0.23(-2.96%) |
Jan 21, 2009 | 7.933 | 7.941 | 7.612 | 7.935 | 3,055,992 | +0.32(+4.17%) |
Jan 20, 2009 | 8.030 | 8.030 | 7.600 | 7.617 | 3,670,715 | -0.44(-5.49%) |
Jan 16, 2009 | 8.191 | 8.210 | 7.868 | 8.060 | 0 | +0.01(+0.15%) |
Jan 15, 2009 | 7.906 | 8.116 | 7.739 | 8.048 | 3,662,600 | +0.05(+0.65%) |
Jan 14, 2009 | 8.018 | 8.045 | 7.872 | 7.996 | 3,240,912 | -0.30(-3.60%) |
Jan 13, 2009 | 8.278 | 8.455 | 8.209 | 8.295 | 3,242,247 | -0.18(-2.15%) |
Jan 12, 2009 | 8.611 | 8.622 | 8.433 | 8.477 | 3,063,816 | -0.16(-1.86%) |
Jan 09, 2009 | 8.773 | 8.778 | 8.616 | 8.638 | 2,862,486 | -0.30(-3.40%) |
Jan 08, 2009 | 8.841 | 8.949 | 8.780 | 8.942 | 2,783,800 | +0.16(+1.82%) |
Jan 07, 2009 | 8.981 | 8.981 | 8.734 | 8.783 | 3,303,539 | -0.13(-1.44%) |
Jan 06, 2009 | 8.886 | 8.946 | 8.725 | 8.911 | 3,624,484 | -0.10(-1.16%) |
Jan 05, 2009 | 9.001 | 9.081 | 8.949 | 9.016 | 4,318,401 | -0.11(-1.23%) |
Jan 02, 2009 | 9.014 | 9.159 | 8.990 | 9.128 | 0 | +0.09(+1.04%) |
Jan 01, 2009 | 8.911 | 9.106 | 8.871 | 9.035 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.911 | 9.106 | 8.871 | 9.035 | 4,239,371 | -0.03(-0.35%) |
Dec 30, 2008 | 8.976 | 9.079 | 8.922 | 9.067 | 7,679,972 | +0.21(+2.38%) |
Dec 29, 2008 | 9.000 | 9.032 | 8.796 | 8.856 | 2,805,827 | -0.09(-1.03%) |
Dec 26, 2008 | 8.781 | 8.980 | 8.772 | 8.949 | 0 | +0.13(+1.51%) |
Dec 24, 2008 | 8.694 | 8.942 | 8.647 | 8.816 | 995,483 | +0.01(+0.08%) |
Dec 23, 2008 | 8.962 | 8.980 | 8.768 | 8.809 | 3,390,423 | -0.10(-1.10%) |
Dec 22, 2008 | 8.958 | 8.998 | 8.758 | 8.907 | 3,291,358 | -0.02(-0.21%) |
Dec 19, 2008 | 9.057 | 9.106 | 8.850 | 8.926 | 3,980,785 | -0.26(-2.87%) |
Dec 18, 2008 | 9.545 | 9.622 | 9.114 | 9.190 | 4,574,899 | -0.31(-3.27%) |
Dec 17, 2008 | 9.275 | 9.579 | 9.275 | 9.501 | 4,871,840 | +0.11(+1.20%) |
Dec 16, 2008 | 8.903 | 9.411 | 8.799 | 9.388 | 5,044,453 | +0.55(+6.22%) |
Dec 15, 2008 | 8.396 | 8.892 | 8.396 | 8.839 | 4,470,486 | +0.14(+1.62%) |
Dec 12, 2008 | 8.451 | 8.770 | 8.436 | 8.698 | 0 | +0.13(+1.55%) |
Dec 11, 2008 | 8.674 | 8.780 | 8.537 | 8.565 | 4,794,243 | +0.04(+0.47%) |
Dec 10, 2008 | 8.431 | 8.553 | 8.382 | 8.525 | 5,145,382 | +0.21(+2.48%) |
Dec 09, 2008 | 8.362 | 8.498 | 8.238 | 8.319 | 3,893,088 | -0.08(-0.89%) |
Dec 08, 2008 | 8.340 | 8.480 | 8.240 | 8.394 | 2,915,640 | +0.18(+2.15%) |
Dec 05, 2008 | 7.855 | 8.241 | 7.776 | 8.217 | 0 | +0.16(+2.03%) |
Dec 04, 2008 | 8.077 | 8.276 | 7.941 | 8.053 | 3,485,624 | -0.19(-2.28%) |
Dec 03, 2008 | 8.024 | 8.249 | 7.926 | 8.241 | 5,485,468 | +0.10(+1.20%) |
Dec 02, 2008 | 7.994 | 8.174 | 7.898 | 8.143 | 7,300,055 | +0.43(+5.56%) |
Dec 01, 2008 | 7.908 | 7.933 | 7.710 | 7.714 | 3,945,727 | -0.47(-5.73%) |
Nov 28, 2008 | 8.118 | 8.183 | 7.994 | 8.183 | 1,864,094 | -0.08(-0.99%) |
Nov 26, 2008 | 8.096 | 8.280 | 7.984 | 8.265 | 4,176,177 | +0.03(+0.41%) |
Nov 25, 2008 | 8.209 | 8.372 | 7.910 | 8.232 | 6,927,389 | +0.30(+3.73%) |
Nov 24, 2008 | 7.733 | 8.079 | 7.681 | 7.935 | 4,921,362 | +0.45(+6.06%) |
Nov 21, 2008 | 7.458 | 7.534 | 7.020 | 7.482 | 6,075,188 | +0.44(+6.18%) |
Nov 20, 2008 | 7.415 | 7.632 | 7.033 | 7.046 | 8,282,732 | -0.17(-2.41%) |
Nov 19, 2008 | 7.655 | 7.800 | 7.221 | 7.221 | 4,486,508 | -0.30(-4.04%) |
Nov 18, 2008 | 7.388 | 7.642 | 7.284 | 7.525 | 6,602,692 | +0.08(+1.01%) |
Nov 17, 2008 | 7.453 | 7.739 | 7.324 | 7.450 | 5,281,616 | -0.18(-2.41%) |
Nov 14, 2008 | 7.744 | 7.996 | 7.603 | 7.634 | 0 | -0.32(-4.00%) |
Nov 13, 2008 | 7.368 | 7.963 | 7.116 | 7.951 | 5,081,569 | +0.74(+10.20%) |
Nov 12, 2008 | 7.359 | 7.458 | 7.183 | 7.215 | 3,590,619 | -0.20(-2.64%) |
Nov 11, 2008 | 7.622 | 7.642 | 7.353 | 7.411 | 5,726,309 | -0.01(-0.14%) |
Nov 10, 2008 | 7.685 | 7.699 | 7.312 | 7.422 | 3,652,485 | -0.16(-2.14%) |
Nov 07, 2008 | 7.398 | 7.615 | 7.297 | 7.584 | 0 | +0.48(+6.82%) |
Nov 06, 2008 | 7.435 | 7.567 | 7.073 | 7.100 | 3,806,077 | -0.73(-9.30%) |
Nov 05, 2008 | 8.095 | 8.360 | 7.808 | 7.828 | 3,804,160 | -0.28(-3.46%) |
Nov 04, 2008 | 7.731 | 8.108 | 7.715 | 8.108 | 3,264,072 | +0.64(+8.62%) |