Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.091 | 8.181 | 7.647 | 7.880 | 0 | -0.48(-5.70%) |
Jan 29, 2009 | 8.541 | 8.843 | 7.668 | 8.356 | 4,569,686 | -0.94(-10.13%) |
Jan 28, 2009 | 9.324 | 9.430 | 9.165 | 9.298 | 2,004,577 | +0.29(+3.17%) |
Jan 27, 2009 | 8.986 | 9.308 | 8.822 | 9.012 | 1,749,994 | -0.05(-0.53%) |
Jan 26, 2009 | 8.896 | 9.324 | 8.806 | 9.060 | 1,325,630 | +0.11(+1.18%) |
Jan 23, 2009 | 8.721 | 9.192 | 8.599 | 8.954 | 1,470,959 | -0.03(-0.35%) |
Jan 22, 2009 | 9.086 | 9.255 | 8.493 | 8.986 | 1,953,451 | -0.24(-2.58%) |
Jan 21, 2009 | 8.901 | 9.255 | 8.610 | 9.224 | 1,553,352 | +0.45(+5.13%) |
Jan 20, 2009 | 9.208 | 9.266 | 8.732 | 8.774 | 1,806,345 | -0.43(-4.66%) |
Jan 16, 2009 | 9.520 | 9.605 | 8.853 | 9.203 | 0 | -0.16(-1.70%) |
Jan 15, 2009 | 9.139 | 9.409 | 8.615 | 9.361 | 1,785,534 | +0.19(+2.02%) |
Jan 14, 2009 | 9.536 | 9.589 | 9.054 | 9.176 | 2,393,307 | -0.49(-5.09%) |
Jan 13, 2009 | 9.864 | 10.01 | 9.388 | 9.668 | 3,301,451 | -0.11(-1.14%) |
Jan 12, 2009 | 10.36 | 10.36 | 9.647 | 9.779 | 2,490,179 | -0.64(-6.10%) |
Jan 09, 2009 | 10.98 | 11.07 | 10.16 | 10.41 | 1,517,671 | -0.44(-4.05%) |
Jan 08, 2009 | 10.55 | 10.89 | 10.35 | 10.85 | 1,765,909 | +0.33(+3.17%) |
Jan 07, 2009 | 10.87 | 10.94 | 10.37 | 10.52 | 1,523,663 | -0.47(-4.24%) |
Jan 06, 2009 | 10.85 | 11.10 | 10.59 | 10.99 | 1,609,758 | +0.19(+1.71%) |
Jan 05, 2009 | 10.89 | 11.02 | 10.62 | 10.80 | 1,765,941 | -0.17(-1.54%) |
Jan 02, 2009 | 10.44 | 11.09 | 10.31 | 10.97 | 0 | +0.58(+5.60%) |
Jan 01, 2009 | 10.15 | 10.45 | 9.869 | 10.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.15 | 10.45 | 9.869 | 10.39 | 1,729,104 | +0.29(+2.83%) |
Dec 30, 2008 | 9.155 | 10.13 | 9.102 | 10.10 | 2,735,356 | +1.07(+11.90%) |
Dec 29, 2008 | 9.372 | 9.483 | 8.848 | 9.028 | 1,483,902 | -0.46(-4.85%) |
Dec 26, 2008 | 9.282 | 9.499 | 9.168 | 9.488 | 724,832 | +0.26(+2.81%) |
Dec 24, 2008 | 9.271 | 9.271 | 9.017 | 9.229 | 604,568 | -0.03(-0.34%) |
Dec 23, 2008 | 8.975 | 9.372 | 8.975 | 9.261 | 1,436,274 | +0.19(+2.10%) |
Dec 22, 2008 | 9.531 | 9.531 | 8.763 | 9.070 | 1,763,449 | -0.46(-4.78%) |
Dec 19, 2008 | 9.091 | 9.864 | 8.954 | 9.525 | 4,198,417 | +0.15(+1.64%) |
Dec 18, 2008 | 9.636 | 9.636 | 9.208 | 9.372 | 1,995,788 | -0.19(-1.99%) |
Dec 17, 2008 | 9.081 | 9.716 | 8.996 | 9.562 | 2,592,285 | +0.37(+3.97%) |
Dec 16, 2008 | 8.610 | 9.234 | 8.462 | 9.197 | 2,315,039 | +1.03(+12.56%) |
Dec 15, 2008 | 8.414 | 8.673 | 8.033 | 8.171 | 1,941,079 | -0.22(-2.59%) |
Dec 12, 2008 | 8.091 | 8.594 | 7.541 | 8.388 | 1,610,752 | +0.12(+1.47%) |
Dec 11, 2008 | 8.827 | 8.954 | 8.144 | 8.266 | 1,441,676 | -0.60(-6.75%) |
Dec 10, 2008 | 8.546 | 9.007 | 8.456 | 8.864 | 2,275,998 | +0.47(+5.61%) |
Dec 09, 2008 | 8.001 | 8.642 | 7.943 | 8.393 | 2,205,369 | +0.37(+4.62%) |
Dec 08, 2008 | 7.689 | 8.202 | 7.583 | 8.022 | 1,477,193 | +0.55(+7.29%) |
Dec 05, 2008 | 7.096 | 7.499 | 6.879 | 7.477 | 1,519,534 | +0.34(+4.82%) |
Dec 04, 2008 | 7.271 | 7.504 | 6.916 | 7.133 | 1,171,939 | -0.25(-3.37%) |
Dec 03, 2008 | 7.107 | 7.546 | 7.043 | 7.382 | 1,410,714 | -0.06(-0.85%) |
Dec 02, 2008 | 7.197 | 7.488 | 7.144 | 7.446 | 2,026,584 | +0.46(+6.59%) |
Dec 01, 2008 | 7.779 | 7.779 | 6.969 | 6.985 | 2,051,683 | -0.69(-9.03%) |
Nov 28, 2008 | 7.393 | 7.731 | 7.160 | 7.678 | 642,566 | +0.23(+3.13%) |
Nov 26, 2008 | 6.583 | 7.514 | 6.562 | 7.446 | 1,379,006 | +0.71(+10.61%) |
Nov 25, 2008 | 6.551 | 6.758 | 6.408 | 6.731 | 1,675,495 | +0.29(+4.43%) |
Nov 24, 2008 | 6.239 | 6.625 | 6.181 | 6.445 | 5,382,834 | +0.26(+4.28%) |
Nov 21, 2008 | 6.059 | 6.197 | 5.800 | 6.181 | 2,930,405 | +0.30(+5.13%) |
Nov 20, 2008 | 6.403 | 6.652 | 5.826 | 5.879 | 2,765,332 | -0.61(-9.38%) |
Nov 19, 2008 | 7.186 | 7.186 | 6.488 | 6.488 | 1,615,412 | -0.70(-9.79%) |
Nov 18, 2008 | 7.446 | 7.446 | 6.837 | 7.192 | 2,201,306 | -0.21(-2.79%) |
Nov 17, 2008 | 7.197 | 7.753 | 7.102 | 7.398 | 2,111,980 | +0.10(+1.30%) |
Nov 14, 2008 | 7.403 | 7.795 | 7.086 | 7.303 | 0 | -0.21(-2.82%) |
Nov 13, 2008 | 7.059 | 7.631 | 6.911 | 7.514 | 2,809,706 | +0.52(+7.49%) |
Nov 12, 2008 | 7.462 | 7.678 | 6.985 | 6.991 | 1,421,086 | -0.51(-6.77%) |
Nov 11, 2008 | 7.636 | 7.758 | 7.409 | 7.499 | 1,769,677 | -0.37(-4.64%) |
Nov 10, 2008 | 8.176 | 8.679 | 7.827 | 7.864 | 1,394,141 | +0.03(+0.34%) |
Nov 07, 2008 | 7.890 | 8.136 | 7.689 | 7.837 | 1,369,414 | +0.05(+0.61%) |
Nov 06, 2008 | 8.446 | 8.700 | 7.742 | 7.790 | 1,983,631 | -0.77(-9.02%) |
Nov 05, 2008 | 8.758 | 9.091 | 8.509 | 8.562 | 2,711,961 | -0.32(-3.58%) |
Nov 04, 2008 | 8.991 | 9.081 | 8.657 | 8.880 | 2,701,322 | +0.04(+0.42%) |