Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.000 | 9.100 | 8.160 | 8.270 | 0 | -0.59(-6.66%) |
Jan 29, 2009 | 8.980 | 9.430 | 8.720 | 8.860 | 3,727,046 | -0.28(-3.06%) |
Jan 28, 2009 | 8.420 | 9.300 | 8.400 | 9.140 | 3,013,327 | +0.85(+10.25%) |
Jan 27, 2009 | 7.890 | 8.380 | 7.860 | 8.290 | 2,685,437 | +0.40(+5.07%) |
Jan 26, 2009 | 7.760 | 8.180 | 7.520 | 7.890 | 2,137,877 | +0.34(+4.50%) |
Jan 23, 2009 | 7.060 | 7.780 | 7.000 | 7.550 | 1,173,443 | +0.29(+3.99%) |
Jan 22, 2009 | 7.050 | 7.620 | 6.960 | 7.260 | 1,289,365 | -0.03(-0.41%) |
Jan 21, 2009 | 7.310 | 7.430 | 6.920 | 7.290 | 1,634,847 | +0.07(+0.97%) |
Jan 20, 2009 | 8.040 | 8.070 | 7.070 | 7.220 | 1,963,954 | -0.89(-10.97%) |
Jan 16, 2009 | 8.000 | 8.180 | 7.530 | 8.110 | 1,699,490 | +0.38(+4.92%) |
Jan 15, 2009 | 7.490 | 8.110 | 7.350 | 7.730 | 2,764,992 | +0.33(+4.46%) |
Jan 14, 2009 | 7.640 | 7.700 | 7.260 | 7.400 | 1,948,905 | -0.41(-5.25%) |
Jan 13, 2009 | 7.820 | 8.100 | 7.640 | 7.810 | 2,318,117 | -0.02(-0.26%) |
Jan 12, 2009 | 8.010 | 8.200 | 7.650 | 7.830 | 1,950,828 | -0.27(-3.33%) |
Jan 09, 2009 | 8.420 | 8.430 | 7.920 | 8.100 | 1,440,235 | -0.30(-3.57%) |
Jan 08, 2009 | 8.120 | 8.440 | 7.950 | 8.400 | 2,808,983 | +0.27(+3.32%) |
Jan 07, 2009 | 8.370 | 8.380 | 8.040 | 8.130 | 1,993,928 | -0.38(-4.47%) |
Jan 06, 2009 | 8.380 | 8.660 | 8.150 | 8.510 | 2,491,198 | +0.28(+3.40%) |
Jan 05, 2009 | 8.150 | 8.310 | 7.970 | 8.230 | 2,637,474 | -0.09(-1.08%) |
Jan 02, 2009 | 7.870 | 8.420 | 7.840 | 8.320 | 0 | +0.44(+5.58%) |
Jan 01, 2009 | 8.010 | 8.280 | 7.850 | 7.880 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.010 | 8.280 | 7.850 | 7.880 | 2,677,914 | -0.05(-0.63%) |
Dec 30, 2008 | 7.480 | 7.930 | 7.410 | 7.930 | 1,329,774 | +0.49(+6.59%) |
Dec 29, 2008 | 7.520 | 7.770 | 7.260 | 7.440 | 1,470,583 | -0.11(-1.46%) |
Dec 26, 2008 | 7.480 | 7.590 | 7.370 | 7.550 | 565,856 | +0.12(+1.62%) |
Dec 24, 2008 | 7.610 | 7.730 | 7.390 | 7.430 | 1,005,290 | -0.19(-2.49%) |
Dec 23, 2008 | 7.590 | 7.640 | 7.320 | 7.620 | 2,398,664 | +0.10(+1.33%) |
Dec 22, 2008 | 7.290 | 7.680 | 7.210 | 7.520 | 3,699,112 | +0.22(+3.01%) |
Dec 19, 2008 | 7.500 | 8.620 | 7.300 | 7.300 | 8,866,686 | -0.90(-10.98%) |
Dec 18, 2008 | 8.000 | 8.300 | 7.890 | 8.200 | 2,191,791 | +0.14(+1.74%) |
Dec 17, 2008 | 7.700 | 8.300 | 7.460 | 8.060 | 2,297,106 | +0.13(+1.64%) |
Dec 16, 2008 | 7.760 | 8.030 | 7.570 | 7.930 | 2,560,265 | +0.34(+4.48%) |
Dec 15, 2008 | 8.330 | 8.480 | 7.490 | 7.590 | 1,849,763 | -0.72(-8.66%) |
Dec 12, 2008 | 8.300 | 8.550 | 7.950 | 8.310 | 1,849,998 | -0.28(-3.26%) |
Dec 11, 2008 | 8.530 | 8.890 | 8.270 | 8.590 | 2,744,837 | +0.01(+0.12%) |
Dec 10, 2008 | 8.260 | 8.910 | 8.140 | 8.580 | 1,749,844 | +0.43(+5.28%) |
Dec 09, 2008 | 8.500 | 9.010 | 8.100 | 8.150 | 2,492,290 | -0.44(-5.12%) |
Dec 08, 2008 | 8.410 | 8.735 | 8.310 | 8.590 | 2,789,515 | +0.37(+4.50%) |
Dec 05, 2008 | 7.460 | 8.240 | 7.200 | 8.220 | 3,167,409 | +0.67(+8.87%) |
Dec 04, 2008 | 7.190 | 8.120 | 7.180 | 7.550 | 2,563,465 | +0.20(+2.72%) |
Dec 03, 2008 | 6.950 | 7.430 | 6.890 | 7.350 | 2,144,549 | +0.21(+2.94%) |
Dec 02, 2008 | 6.870 | 7.150 | 6.730 | 7.140 | 1,823,251 | +0.31(+4.54%) |
Dec 01, 2008 | 7.370 | 7.480 | 6.590 | 6.830 | 2,069,462 | -0.78(-10.25%) |
Nov 28, 2008 | 7.770 | 7.820 | 7.380 | 7.610 | 785,757 | -0.23(-2.93%) |
Nov 26, 2008 | 7.170 | 7.950 | 6.900 | 7.840 | 2,480,160 | +0.11(+1.42%) |
Nov 25, 2008 | 7.330 | 7.780 | 7.200 | 7.730 | 2,339,334 | +0.44(+6.04%) |
Nov 24, 2008 | 6.600 | 7.400 | 6.540 | 7.290 | 2,605,751 | +0.77(+11.81%) |
Nov 21, 2008 | 6.550 | 6.960 | 5.760 | 6.520 | 3,667,783 | +0.29(+4.65%) |
Nov 20, 2008 | 7.000 | 7.230 | 6.200 | 6.230 | 4,226,292 | -0.89(-12.50%) |
Nov 19, 2008 | 8.120 | 8.370 | 7.110 | 7.120 | 2,720,344 | -0.97(-11.99%) |
Nov 18, 2008 | 8.070 | 8.380 | 7.780 | 8.090 | 2,633,092 | -0.05(-0.61%) |
Nov 17, 2008 | 8.200 | 8.590 | 8.030 | 8.140 | 1,935,087 | -0.22(-2.63%) |
Nov 14, 2008 | 8.970 | 9.320 | 7.970 | 8.360 | 2,679,720 | -0.76(-8.33%) |
Nov 13, 2008 | 8.110 | 9.120 | 7.640 | 9.120 | 3,230,683 | +0.85(+10.28%) |
Nov 12, 2008 | 8.410 | 8.520 | 8.160 | 8.270 | 2,024,320 | -0.12(-1.43%) |
Nov 11, 2008 | 8.360 | 8.920 | 8.130 | 8.390 | 1,893,354 | -0.12(-1.41%) |
Nov 10, 2008 | 9.450 | 9.450 | 8.440 | 8.510 | 1,277,625 | -0.67(-7.30%) |
Nov 07, 2008 | 9.010 | 9.440 | 8.860 | 9.180 | 1,873,681 | +0.23(+2.57%) |
Nov 06, 2008 | 9.310 | 9.580 | 8.920 | 8.950 | 1,271,811 | -0.40(-4.28%) |
Nov 05, 2008 | 10.20 | 10.50 | 9.260 | 9.350 | 1,893,394 | -0.96(-9.31%) |
Nov 04, 2008 | 10.17 | 10.43 | 9.870 | 10.31 | 1,169,827 | +0.35(+3.51%) |