Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.135 | 8.301 | 7.961 | 8.123 | 0 | -0.05(-0.62%) |
Jan 29, 2009 | 8.437 | 8.475 | 8.139 | 8.173 | 1,813,449 | -0.35(-4.13%) |
Jan 28, 2009 | 8.441 | 8.628 | 7.855 | 8.526 | 3,829,506 | +0.27(+3.29%) |
Jan 27, 2009 | 8.055 | 8.258 | 7.948 | 8.254 | 2,388,859 | +0.25(+3.08%) |
Jan 26, 2009 | 8.339 | 8.339 | 7.872 | 8.008 | 2,670,565 | -0.34(-4.07%) |
Jan 23, 2009 | 8.186 | 8.403 | 7.961 | 8.348 | 2,156,068 | +0.02(+0.25%) |
Jan 22, 2009 | 8.488 | 8.619 | 8.288 | 8.326 | 2,070,713 | -0.32(-3.68%) |
Jan 21, 2009 | 8.666 | 8.683 | 8.210 | 8.645 | 3,134,522 | +0.15(+1.75%) |
Jan 20, 2009 | 8.636 | 9.023 | 8.466 | 8.496 | 3,533,222 | -0.25(-2.91%) |
Jan 16, 2009 | 8.713 | 8.866 | 8.636 | 8.751 | 2,114,126 | +0.10(+1.18%) |
Jan 15, 2009 | 8.522 | 8.772 | 8.394 | 8.649 | 1,913,813 | +0.03(+0.34%) |
Jan 14, 2009 | 8.844 | 8.900 | 8.577 | 8.619 | 2,308,311 | -0.35(-3.88%) |
Jan 13, 2009 | 8.717 | 8.993 | 8.657 | 8.967 | 2,195,373 | +0.24(+2.72%) |
Jan 12, 2009 | 8.874 | 8.883 | 8.641 | 8.730 | 1,636,705 | -0.14(-1.58%) |
Jan 09, 2009 | 8.916 | 8.959 | 8.827 | 8.870 | 2,041,314 | -0.07(-0.76%) |
Jan 08, 2009 | 8.866 | 8.997 | 8.861 | 8.938 | 2,479,583 | +0.05(+0.57%) |
Jan 07, 2009 | 8.989 | 9.108 | 8.857 | 8.887 | 2,187,613 | -0.20(-2.15%) |
Jan 06, 2009 | 8.874 | 9.129 | 8.806 | 9.082 | 4,244,532 | +0.22(+2.44%) |
Jan 05, 2009 | 8.632 | 8.895 | 8.628 | 8.866 | 2,558,884 | +0.20(+2.30%) |
Jan 02, 2009 | 8.887 | 8.895 | 8.577 | 8.666 | 0 | -0.21(-2.34%) |
Jan 01, 2009 | 8.861 | 8.912 | 8.806 | 8.874 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.861 | 8.912 | 8.806 | 8.874 | 2,206,695 | +0.01(+0.14%) |
Dec 30, 2008 | 8.598 | 8.878 | 8.568 | 8.861 | 1,511,967 | +0.25(+2.91%) |
Dec 29, 2008 | 8.496 | 8.619 | 8.373 | 8.611 | 1,354,325 | +0.08(+0.95%) |
Dec 26, 2008 | 8.322 | 8.547 | 8.297 | 8.530 | 930,601 | +0.25(+2.97%) |
Dec 24, 2008 | 8.424 | 8.449 | 8.212 | 8.284 | 777,239 | -0.16(-1.86%) |
Dec 23, 2008 | 8.594 | 8.641 | 8.373 | 8.441 | 1,431,170 | -0.11(-1.29%) |
Dec 22, 2008 | 8.551 | 8.657 | 8.394 | 8.551 | 1,864,889 | -0.02(-0.25%) |
Dec 19, 2008 | 8.653 | 8.772 | 8.479 | 8.573 | 2,376,541 | -0.05(-0.54%) |
Dec 18, 2008 | 8.509 | 8.742 | 8.492 | 8.619 | 2,143,993 | +0.13(+1.50%) |
Dec 17, 2008 | 8.517 | 8.662 | 8.369 | 8.492 | 1,477,715 | -0.09(-1.09%) |
Dec 16, 2008 | 8.131 | 8.632 | 7.961 | 8.585 | 2,438,233 | +0.51(+6.37%) |
Dec 15, 2008 | 8.148 | 8.199 | 7.919 | 8.072 | 2,413,077 | -0.10(-1.25%) |
Dec 12, 2008 | 7.923 | 8.216 | 7.685 | 8.173 | 2,472,096 | +0.15(+1.91%) |
Dec 11, 2008 | 8.483 | 8.483 | 7.961 | 8.021 | 4,709,750 | -0.56(-6.53%) |
Dec 10, 2008 | 8.704 | 8.895 | 8.369 | 8.581 | 1,896,908 | -0.10(-1.13%) |
Dec 09, 2008 | 8.670 | 8.878 | 8.598 | 8.679 | 3,005,199 | -0.04(-0.49%) |
Dec 08, 2008 | 9.023 | 9.294 | 8.607 | 8.721 | 2,269,564 | -0.17(-1.96%) |
Dec 05, 2008 | 8.305 | 8.895 | 8.224 | 8.895 | 0 | +0.53(+6.40%) |
Dec 04, 2008 | 8.645 | 8.755 | 8.233 | 8.360 | 2,087,258 | -0.39(-4.42%) |
Dec 03, 2008 | 8.390 | 8.755 | 8.135 | 8.747 | 2,395,507 | +0.44(+5.32%) |
Dec 02, 2008 | 8.004 | 8.335 | 7.855 | 8.305 | 2,413,160 | +0.40(+5.05%) |
Dec 01, 2008 | 8.084 | 8.420 | 7.834 | 7.906 | 2,843,424 | -0.54(-6.43%) |
Nov 28, 2008 | 8.407 | 8.483 | 8.280 | 8.449 | 755,550 | +0.02(+0.25%) |
Nov 26, 2008 | 8.033 | 8.428 | 7.953 | 8.428 | 1,837,048 | +0.20(+2.48%) |
Nov 25, 2008 | 8.055 | 8.233 | 7.880 | 8.224 | 2,636,471 | +0.17(+2.11%) |
Nov 24, 2008 | 7.753 | 8.135 | 7.588 | 8.055 | 4,016,480 | +0.44(+5.80%) |
Nov 21, 2008 | 7.558 | 7.830 | 7.494 | 7.613 | 4,590,224 | +0.14(+1.88%) |
Nov 20, 2008 | 7.961 | 8.343 | 7.447 | 7.473 | 3,670,388 | -0.59(-7.27%) |
Nov 19, 2008 | 8.585 | 8.624 | 8.046 | 8.059 | 2,260,652 | -0.54(-6.32%) |
Nov 18, 2008 | 8.526 | 8.653 | 8.263 | 8.602 | 2,269,086 | +0.08(+0.90%) |
Nov 17, 2008 | 8.598 | 8.827 | 8.522 | 8.526 | 1,570,140 | -0.14(-1.67%) |
Nov 14, 2008 | 8.976 | 9.129 | 8.645 | 8.670 | 0 | -0.37(-4.13%) |
Nov 13, 2008 | 8.483 | 9.044 | 8.292 | 9.044 | 2,919,901 | +0.62(+7.30%) |
Nov 12, 2008 | 8.488 | 8.649 | 8.428 | 8.428 | 1,989,360 | -0.05(-0.60%) |
Nov 11, 2008 | 8.229 | 8.602 | 8.046 | 8.479 | 1,951,207 | +0.06(+0.71%) |
Nov 10, 2008 | 8.916 | 8.916 | 8.386 | 8.420 | 2,577,022 | -0.38(-4.30%) |
Nov 07, 2008 | 8.730 | 8.878 | 8.509 | 8.798 | 1,410,889 | +0.10(+1.12%) |
Nov 06, 2008 | 8.704 | 8.895 | 8.666 | 8.700 | 2,238,176 | -0.03(-0.29%) |
Nov 05, 2008 | 9.159 | 9.226 | 8.708 | 8.725 | 2,567,631 | -0.50(-5.43%) |
Nov 04, 2008 | 9.222 | 9.277 | 9.126 | 9.226 | 2,823,176 | +0.14(+1.49%) |