Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.495 | 8.524 | 7.807 | 7.841 | 0 | -0.62(-7.33%) |
Jan 29, 2009 | 8.530 | 8.610 | 8.381 | 8.461 | 8,070,906 | -0.17(-1.99%) |
Jan 28, 2009 | 8.690 | 8.937 | 8.386 | 8.633 | 10,986,893 | +0.09(+1.01%) |
Jan 27, 2009 | 8.243 | 8.622 | 8.220 | 8.547 | 10,901,962 | +0.26(+3.19%) |
Jan 26, 2009 | 7.887 | 8.392 | 7.852 | 8.283 | 10,266,055 | +0.38(+4.79%) |
Jan 23, 2009 | 7.766 | 8.019 | 7.502 | 7.904 | 7,289,943 | -0.06(-0.79%) |
Jan 22, 2009 | 7.921 | 8.208 | 7.807 | 7.967 | 10,507,473 | -0.20(-2.39%) |
Jan 21, 2009 | 7.847 | 8.203 | 7.652 | 8.162 | 14,632,978 | +0.45(+5.88%) |
Jan 20, 2009 | 8.375 | 8.696 | 7.683 | 7.709 | 15,348,987 | -0.75(-8.89%) |
Jan 16, 2009 | 8.604 | 8.800 | 8.237 | 8.461 | 10,943,688 | +0.08(+0.96%) |
Jan 15, 2009 | 8.335 | 8.495 | 8.036 | 8.381 | 12,129,248 | +0.12(+1.46%) |
Jan 14, 2009 | 8.541 | 8.639 | 8.151 | 8.260 | 10,156,013 | -0.41(-4.70%) |
Jan 13, 2009 | 8.398 | 8.777 | 8.300 | 8.668 | 18,206,014 | +0.25(+2.93%) |
Jan 12, 2009 | 8.616 | 8.708 | 8.312 | 8.421 | 11,464,280 | -0.21(-2.40%) |
Jan 09, 2009 | 8.782 | 8.857 | 8.547 | 8.627 | 8,238,837 | -0.17(-1.96%) |
Jan 08, 2009 | 8.530 | 8.886 | 8.386 | 8.800 | 9,612,459 | +0.32(+3.79%) |
Jan 07, 2009 | 8.897 | 8.972 | 8.455 | 8.478 | 8,600,597 | -0.57(-6.28%) |
Jan 06, 2009 | 8.455 | 9.178 | 8.444 | 9.046 | 16,615,379 | +0.71(+8.54%) |
Jan 05, 2009 | 8.650 | 8.650 | 8.289 | 8.335 | 11,064,158 | -0.39(-4.47%) |
Jan 02, 2009 | 8.214 | 8.771 | 8.162 | 8.725 | 0 | +0.49(+6.00%) |
Jan 01, 2009 | 8.082 | 8.283 | 7.807 | 8.231 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.082 | 8.283 | 7.807 | 8.231 | 6,455,364 | +0.14(+1.70%) |
Dec 30, 2008 | 8.088 | 8.116 | 7.956 | 8.094 | 6,110,315 | +0.06(+0.71%) |
Dec 29, 2008 | 8.053 | 8.174 | 7.984 | 8.036 | 8,205,899 | -0.01(-0.07%) |
Dec 26, 2008 | 7.944 | 8.065 | 7.829 | 8.042 | 4,445,748 | +0.14(+1.82%) |
Dec 24, 2008 | 7.898 | 7.979 | 7.755 | 7.898 | 4,141,388 | +0.00(+0.00%) |
Dec 23, 2008 | 8.025 | 8.025 | 7.818 | 7.898 | 9,126,299 | +0.06(+0.81%) |
Dec 22, 2008 | 7.921 | 7.950 | 7.623 | 7.835 | 7,589,681 | -0.10(-1.30%) |
Dec 19, 2008 | 8.088 | 8.105 | 7.531 | 7.939 | 12,084,303 | -0.07(-0.86%) |
Dec 18, 2008 | 8.099 | 8.237 | 7.933 | 8.007 | 8,425,303 | -0.06(-0.78%) |
Dec 17, 2008 | 8.036 | 8.254 | 7.864 | 8.071 | 8,325,941 | -0.07(-0.92%) |
Dec 16, 2008 | 7.916 | 8.220 | 7.847 | 8.145 | 15,388,910 | +0.28(+3.58%) |
Dec 15, 2008 | 7.887 | 7.961 | 7.726 | 7.864 | 8,136,351 | -0.01(-0.07%) |
Dec 12, 2008 | 7.577 | 7.939 | 7.456 | 7.870 | 10,517,114 | +0.10(+1.26%) |
Dec 11, 2008 | 7.726 | 8.271 | 7.663 | 7.772 | 10,645,535 | +0.02(+0.22%) |
Dec 10, 2008 | 7.565 | 7.887 | 7.439 | 7.755 | 13,817,402 | +0.29(+3.84%) |
Dec 09, 2008 | 7.583 | 7.709 | 7.324 | 7.468 | 13,521,445 | -0.21(-2.77%) |
Dec 08, 2008 | 7.433 | 7.904 | 7.238 | 7.680 | 15,180,998 | +0.42(+5.77%) |
Dec 05, 2008 | 7.003 | 7.284 | 6.905 | 7.261 | 14,871,596 | +0.20(+2.85%) |
Dec 04, 2008 | 7.164 | 7.433 | 6.934 | 7.060 | 12,556,477 | -0.21(-2.92%) |
Dec 03, 2008 | 7.175 | 7.422 | 6.974 | 7.273 | 17,395,902 | +0.11(+1.60%) |
Dec 02, 2008 | 7.003 | 7.525 | 6.940 | 7.158 | 14,346,112 | +0.11(+1.63%) |
Dec 01, 2008 | 7.474 | 7.474 | 7.020 | 7.043 | 12,833,229 | -0.57(-7.54%) |
Nov 28, 2008 | 7.588 | 7.749 | 7.290 | 7.617 | 5,837,191 | +0.10(+1.30%) |
Nov 26, 2008 | 7.474 | 7.700 | 7.278 | 7.520 | 14,356,499 | -0.02(-0.30%) |
Nov 25, 2008 | 7.749 | 7.749 | 7.278 | 7.542 | 14,160,565 | +0.06(+0.77%) |
Nov 24, 2008 | 6.940 | 7.652 | 6.555 | 7.485 | 15,522,268 | +0.64(+9.40%) |
Nov 21, 2008 | 6.331 | 6.877 | 6.016 | 6.842 | 30,100,756 | +0.60(+9.66%) |
Nov 20, 2008 | 6.458 | 6.727 | 6.102 | 6.239 | 21,339,508 | -0.32(-4.82%) |
Nov 19, 2008 | 6.871 | 7.192 | 6.452 | 6.555 | 16,542,127 | -0.36(-5.23%) |
Nov 18, 2008 | 7.422 | 7.433 | 6.716 | 6.917 | 22,615,422 | -0.47(-6.37%) |
Nov 17, 2008 | 7.617 | 7.732 | 7.365 | 7.387 | 9,131,954 | -0.36(-4.60%) |
Nov 14, 2008 | 7.674 | 8.323 | 7.304 | 7.743 | 15,245,175 | -0.07(-0.95%) |
Nov 13, 2008 | 7.410 | 7.881 | 7.049 | 7.818 | 19,654,666 | +0.40(+5.34%) |
Nov 12, 2008 | 8.025 | 8.059 | 7.370 | 7.422 | 16,278,838 | -0.95(-11.38%) |
Nov 11, 2008 | 8.713 | 8.748 | 8.151 | 8.375 | 8,430,899 | -0.44(-4.95%) |
Nov 10, 2008 | 8.972 | 9.178 | 8.633 | 8.811 | 8,945,254 | -0.08(-0.90%) |
Nov 07, 2008 | 8.547 | 8.909 | 8.042 | 8.891 | 9,826,298 | +0.43(+5.09%) |
Nov 06, 2008 | 8.811 | 8.811 | 8.243 | 8.461 | 13,252,157 | -0.43(-4.84%) |
Nov 05, 2008 | 8.834 | 9.551 | 8.553 | 8.891 | 16,338,442 | -0.07(-0.77%) |
Nov 04, 2008 | 8.576 | 9.000 | 7.887 | 8.960 | 28,175,608 | +0.49(+5.83%) |