Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.306 | 8.380 | 7.781 | 7.846 | 5,301,946 | -0.33(-4.02%) |
Jan 29, 2009 | 8.388 | 8.569 | 8.076 | 8.175 | 5,305,833 | -0.50(-5.77%) |
Jan 28, 2009 | 8.634 | 8.774 | 8.470 | 8.675 | 5,026,779 | +0.24(+2.82%) |
Jan 27, 2009 | 8.561 | 8.667 | 8.084 | 8.437 | 5,406,046 | -0.03(-0.39%) |
Jan 26, 2009 | 8.454 | 8.741 | 8.257 | 8.470 | 5,083,339 | +0.14(+1.67%) |
Jan 23, 2009 | 7.748 | 8.577 | 7.641 | 8.331 | 6,942,118 | +0.48(+6.17%) |
Jan 22, 2009 | 8.290 | 8.364 | 7.691 | 7.846 | 7,600,423 | -0.73(-8.52%) |
Jan 21, 2009 | 7.830 | 8.602 | 7.633 | 8.577 | 9,043,910 | +0.89(+11.53%) |
Jan 20, 2009 | 8.011 | 8.216 | 7.682 | 7.691 | 10,225,026 | -0.64(-7.68%) |
Jan 16, 2009 | 8.618 | 8.725 | 8.208 | 8.331 | 8,766,574 | -0.15(-1.74%) |
Jan 15, 2009 | 8.380 | 8.511 | 7.937 | 8.478 | 9,969,871 | +0.10(+1.18%) |
Jan 14, 2009 | 8.799 | 8.864 | 8.290 | 8.380 | 7,408,731 | -0.76(-8.27%) |
Jan 13, 2009 | 8.790 | 9.283 | 8.741 | 9.135 | 5,751,568 | +0.21(+2.30%) |
Jan 12, 2009 | 9.316 | 9.381 | 8.807 | 8.930 | 6,805,861 | -0.71(-7.40%) |
Jan 09, 2009 | 10.42 | 10.44 | 9.504 | 9.644 | 4,196,234 | -0.74(-7.11%) |
Jan 08, 2009 | 9.939 | 10.42 | 9.718 | 10.38 | 5,536,439 | +0.30(+2.93%) |
Jan 07, 2009 | 10.41 | 10.41 | 9.636 | 10.09 | 5,960,461 | -0.35(-3.38%) |
Jan 06, 2009 | 10.96 | 11.08 | 10.34 | 10.44 | 7,113,380 | -0.16(-1.47%) |
Jan 05, 2009 | 10.31 | 11.04 | 10.19 | 10.60 | 7,220,634 | +0.27(+2.62%) |
Jan 02, 2009 | 9.406 | 10.42 | 9.348 | 10.33 | 5,766,048 | +0.88(+9.30%) |
Dec 31, 2008 | 9.234 | 9.595 | 9.028 | 9.447 | 2,539,511 | +0.21(+2.31%) |
Dec 30, 2008 | 9.151 | 9.258 | 8.881 | 9.234 | 2,135,005 | +0.14(+1.53%) |
Dec 29, 2008 | 8.930 | 9.201 | 8.914 | 9.094 | 2,895,897 | +0.21(+2.31%) |
Dec 26, 2008 | 8.807 | 8.897 | 8.561 | 8.889 | 1,062,514 | +0.30(+3.54%) |
Dec 24, 2008 | 8.544 | 8.634 | 8.380 | 8.585 | 831,760 | +0.00(+0.00%) |
Dec 23, 2008 | 8.758 | 8.799 | 8.471 | 8.585 | 3,378,588 | +0.01(+0.10%) |
Dec 22, 2008 | 8.741 | 8.996 | 8.388 | 8.577 | 5,212,951 | -0.10(-1.14%) |
Dec 19, 2008 | 8.585 | 8.930 | 8.536 | 8.675 | 10,193,110 | +0.10(+1.15%) |
Dec 18, 2008 | 9.956 | 9.972 | 8.503 | 8.577 | 6,523,273 | -1.20(-12.26%) |
Dec 17, 2008 | 9.472 | 10.01 | 9.291 | 9.775 | 5,639,713 | +0.19(+1.97%) |
Dec 16, 2008 | 9.496 | 9.726 | 9.100 | 9.586 | 5,224,253 | +0.39(+4.19%) |
Dec 15, 2008 | 9.242 | 9.775 | 9.057 | 9.201 | 4,996,414 | +0.16(+1.72%) |
Dec 12, 2008 | 8.815 | 9.217 | 8.175 | 9.045 | 8,076,868 | -0.07(-0.72%) |
Dec 11, 2008 | 9.242 | 9.718 | 8.954 | 9.110 | 6,596,459 | -0.21(-2.20%) |
Dec 10, 2008 | 9.061 | 9.619 | 8.864 | 9.316 | 5,681,172 | +0.47(+5.29%) |
Dec 09, 2008 | 8.281 | 9.307 | 8.216 | 8.848 | 6,737,080 | +0.44(+5.17%) |
Dec 08, 2008 | 8.364 | 8.659 | 8.150 | 8.413 | 5,198,747 | +0.50(+6.33%) |
Dec 05, 2008 | 7.395 | 7.953 | 7.091 | 7.912 | 5,306,703 | +0.14(+1.80%) |
Dec 04, 2008 | 8.503 | 8.700 | 7.543 | 7.773 | 6,320,571 | -0.96(-11.00%) |
Dec 03, 2008 | 8.265 | 8.782 | 8.043 | 8.733 | 6,437,647 | +0.25(+3.00%) |
Dec 02, 2008 | 8.109 | 8.577 | 7.748 | 8.478 | 9,622,385 | +0.50(+6.28%) |
Dec 01, 2008 | 9.931 | 9.931 | 7.970 | 7.978 | 9,273,385 | -2.27(-22.18%) |
Nov 28, 2008 | 10.03 | 10.30 | 9.710 | 10.25 | 2,321,300 | +0.18(+1.79%) |
Nov 26, 2008 | 9.028 | 10.09 | 8.946 | 10.07 | 3,666,572 | +0.85(+9.16%) |
Nov 25, 2008 | 9.193 | 9.291 | 8.823 | 9.225 | 6,923,208 | +0.08(+0.90%) |
Nov 24, 2008 | 8.552 | 9.398 | 8.364 | 9.143 | 6,962,818 | +0.98(+11.96%) |
Nov 21, 2008 | 7.518 | 8.167 | 7.256 | 8.167 | 7,325,732 | +0.94(+13.07%) |
Nov 20, 2008 | 8.413 | 8.470 | 7.206 | 7.223 | 6,784,835 | -1.38(-16.03%) |
Nov 19, 2008 | 9.537 | 9.619 | 8.536 | 8.602 | 6,098,211 | -1.02(-10.58%) |
Nov 18, 2008 | 9.586 | 9.882 | 9.110 | 9.619 | 6,462,476 | -0.09(-0.93%) |
Nov 17, 2008 | 9.414 | 10.05 | 9.078 | 9.710 | 6,406,213 | +0.24(+2.51%) |
Nov 14, 2008 | 9.545 | 10.01 | 9.061 | 9.472 | 5,746,267 | -0.14(-1.45%) |
Nov 13, 2008 | 8.782 | 9.611 | 8.208 | 9.611 | 6,523,608 | +0.93(+10.68%) |
Nov 12, 2008 | 9.193 | 9.373 | 8.659 | 8.684 | 4,054,776 | -0.80(-8.48%) |
Nov 11, 2008 | 9.480 | 9.677 | 9.094 | 9.488 | 5,048,404 | -0.29(-2.94%) |
Nov 10, 2008 | 9.792 | 9.943 | 9.496 | 9.775 | 4,732,653 | +0.38(+4.02%) |
Nov 07, 2008 | 9.275 | 9.504 | 8.996 | 9.398 | 4,728,371 | +0.25(+2.69%) |
Nov 06, 2008 | 10.24 | 10.28 | 9.053 | 9.151 | 5,102,633 | -1.22(-11.79%) |
Nov 05, 2008 | 10.84 | 10.94 | 10.33 | 10.37 | 5,094,757 | -0.72(-6.51%) |
Nov 04, 2008 | 10.65 | 11.19 | 10.56 | 11.10 | 6,182,283 | +0.73(+7.05%) |