Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.911 | 7.955 | 7.448 | 7.604 | 0 | -0.21(-2.72%) |
Jan 29, 2009 | 8.186 | 8.255 | 7.817 | 7.817 | 9,654,124 | -0.59(-7.07%) |
Jan 28, 2009 | 8.136 | 8.430 | 7.917 | 8.411 | 13,081,466 | +0.71(+9.27%) |
Jan 27, 2009 | 7.667 | 7.729 | 7.454 | 7.698 | 8,896,215 | +0.11(+1.40%) |
Jan 26, 2009 | 7.811 | 8.073 | 7.479 | 7.592 | 11,715,532 | -0.31(-3.96%) |
Jan 23, 2009 | 7.491 | 7.948 | 7.491 | 7.905 | 10,127,806 | +0.17(+2.18%) |
Jan 22, 2009 | 8.167 | 8.293 | 7.717 | 7.736 | 14,288,859 | -0.75(-8.85%) |
Jan 21, 2009 | 8.499 | 8.530 | 7.992 | 8.487 | 17,573,794 | +0.35(+4.31%) |
Jan 20, 2009 | 8.537 | 9.263 | 8.136 | 8.136 | 16,083,602 | -0.72(-8.13%) |
Jan 16, 2009 | 8.937 | 9.194 | 8.643 | 8.856 | 0 | +0.10(+1.14%) |
Jan 15, 2009 | 8.393 | 9.006 | 8.318 | 8.756 | 15,767,967 | +0.39(+4.72%) |
Jan 14, 2009 | 8.774 | 8.887 | 8.318 | 8.361 | 13,982,713 | -0.63(-6.96%) |
Jan 13, 2009 | 9.150 | 9.150 | 8.793 | 8.987 | 12,836,903 | -0.06(-0.69%) |
Jan 12, 2009 | 9.087 | 9.250 | 8.937 | 9.050 | 6,733,433 | -0.07(-0.76%) |
Jan 09, 2009 | 9.388 | 9.438 | 9.062 | 9.119 | 5,348,288 | -0.23(-2.48%) |
Jan 08, 2009 | 9.181 | 9.382 | 9.144 | 9.350 | 5,098,197 | +0.15(+1.63%) |
Jan 07, 2009 | 9.244 | 9.407 | 9.125 | 9.200 | 6,996,051 | -0.18(-1.87%) |
Jan 06, 2009 | 9.356 | 9.538 | 9.275 | 9.375 | 5,737,510 | +0.02(+0.20%) |
Jan 05, 2009 | 9.356 | 9.507 | 9.231 | 9.356 | 5,296,883 | -0.09(-0.93%) |
Jan 02, 2009 | 9.281 | 9.507 | 9.044 | 9.444 | 0 | +0.18(+1.89%) |
Jan 01, 2009 | 8.975 | 9.319 | 8.950 | 9.269 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.975 | 9.319 | 8.950 | 9.269 | 5,956,614 | +0.28(+3.06%) |
Dec 30, 2008 | 8.837 | 9.025 | 8.787 | 8.993 | 5,015,138 | +0.16(+1.77%) |
Dec 29, 2008 | 8.731 | 8.925 | 8.712 | 8.837 | 3,984,460 | +0.02(+0.21%) |
Dec 26, 2008 | 8.793 | 8.843 | 8.681 | 8.818 | 1,757,751 | +0.11(+1.22%) |
Dec 24, 2008 | 8.850 | 8.850 | 8.605 | 8.712 | 1,591,913 | -0.03(-0.36%) |
Dec 23, 2008 | 9.012 | 9.100 | 8.693 | 8.743 | 4,759,194 | -0.19(-2.17%) |
Dec 22, 2008 | 8.993 | 9.112 | 8.837 | 8.937 | 8,236,244 | -0.06(-0.63%) |
Dec 19, 2008 | 9.087 | 9.156 | 8.856 | 8.993 | 8,454,804 | +0.15(+1.70%) |
Dec 18, 2008 | 9.031 | 9.137 | 8.774 | 8.843 | 8,586,019 | -0.14(-1.53%) |
Dec 17, 2008 | 9.169 | 9.338 | 8.906 | 8.981 | 11,214,647 | -0.34(-3.63%) |
Dec 16, 2008 | 8.843 | 9.338 | 8.562 | 9.319 | 18,181,252 | +0.09(+1.02%) |
Dec 15, 2008 | 9.188 | 9.807 | 9.100 | 9.225 | 7,865,341 | -0.36(-3.72%) |
Dec 12, 2008 | 9.050 | 9.651 | 8.762 | 9.582 | 8,445,339 | +0.24(+2.61%) |
Dec 11, 2008 | 9.494 | 10.01 | 9.275 | 9.338 | 9,603,403 | -0.34(-3.49%) |
Dec 10, 2008 | 9.482 | 9.838 | 9.400 | 9.676 | 9,855,013 | +0.42(+4.53%) |
Dec 09, 2008 | 9.137 | 9.638 | 9.062 | 9.256 | 11,326,320 | -0.15(-1.60%) |
Dec 08, 2008 | 9.419 | 9.713 | 9.081 | 9.407 | 12,930,414 | +0.17(+1.83%) |
Dec 05, 2008 | 8.612 | 9.281 | 8.499 | 9.238 | 12,750,164 | +0.69(+8.05%) |
Dec 04, 2008 | 8.293 | 8.993 | 8.268 | 8.549 | 12,253,090 | +0.04(+0.52%) |
Dec 03, 2008 | 8.205 | 8.618 | 7.986 | 8.505 | 15,738,088 | -0.03(-0.37%) |
Dec 02, 2008 | 8.768 | 8.768 | 8.092 | 8.537 | 13,135,311 | +0.20(+2.40%) |
Dec 01, 2008 | 8.975 | 9.137 | 8.293 | 8.336 | 13,054,248 | -1.06(-11.32%) |
Nov 28, 2008 | 9.344 | 9.413 | 9.206 | 9.400 | 4,178,068 | +0.08(+0.81%) |
Nov 26, 2008 | 8.618 | 9.350 | 8.618 | 9.325 | 7,338,486 | +0.27(+2.97%) |
Nov 25, 2008 | 9.131 | 9.131 | 8.386 | 9.056 | 11,838,837 | +0.26(+2.99%) |
Nov 24, 2008 | 8.537 | 8.862 | 7.892 | 8.793 | 13,490,724 | +0.61(+7.42%) |
Nov 21, 2008 | 7.560 | 8.286 | 7.423 | 8.186 | 17,759,548 | +0.65(+8.64%) |
Nov 20, 2008 | 8.136 | 8.505 | 7.454 | 7.535 | 17,898,672 | -0.69(-8.44%) |
Nov 19, 2008 | 8.918 | 9.206 | 8.167 | 8.230 | 16,798,386 | -0.64(-7.20%) |
Nov 18, 2008 | 8.724 | 9.062 | 8.512 | 8.868 | 13,747,252 | +0.20(+2.31%) |
Nov 17, 2008 | 8.768 | 9.040 | 8.637 | 8.668 | 8,873,588 | -0.18(-1.98%) |
Nov 14, 2008 | 8.918 | 9.388 | 8.756 | 8.843 | 0 | -0.61(-6.42%) |
Nov 13, 2008 | 7.973 | 9.475 | 7.826 | 9.450 | 18,217,770 | +1.83(+23.97%) |
Nov 12, 2008 | 8.224 | 8.224 | 7.610 | 7.623 | 9,043,095 | -0.09(-1.22%) |
Nov 11, 2008 | 7.404 | 7.992 | 7.398 | 7.717 | 10,901,912 | +0.19(+2.58%) |
Nov 10, 2008 | 7.842 | 7.911 | 7.410 | 7.523 | 8,322,883 | -0.26(-3.38%) |
Nov 07, 2008 | 7.792 | 7.879 | 7.548 | 7.786 | 8,860,194 | +0.06(+0.73%) |
Nov 06, 2008 | 8.430 | 8.455 | 7.685 | 7.729 | 7,917,612 | -0.59(-7.07%) |
Nov 05, 2008 | 8.781 | 9.031 | 8.261 | 8.318 | 6,064,020 | -0.69(-7.71%) |
Nov 04, 2008 | 8.881 | 9.062 | 8.681 | 9.012 | 6,384,945 | +0.26(+3.00%) |