Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.910 | 7.923 | 7.505 | 7.610 | 1,042,124 | -0.25(-3.18%) |
Jan 29, 2009 | 7.865 | 8.010 | 7.755 | 7.860 | 1,432,962 | -0.06(-0.82%) |
Jan 28, 2009 | 7.995 | 8.000 | 7.890 | 7.925 | 394,752 | +0.07(+0.89%) |
Jan 27, 2009 | 7.775 | 8.025 | 7.775 | 7.855 | 511,588 | +0.08(+1.03%) |
Jan 26, 2009 | 7.890 | 8.035 | 7.750 | 7.775 | 1,136,372 | -0.10(-1.27%) |
Jan 23, 2009 | 7.750 | 7.990 | 7.665 | 7.875 | 577,880 | -0.04(-0.57%) |
Jan 22, 2009 | 7.790 | 8.005 | 7.565 | 7.920 | 938,676 | -0.05(-0.69%) |
Jan 21, 2009 | 7.810 | 8.085 | 7.780 | 7.975 | 1,002,024 | +0.20(+2.57%) |
Jan 20, 2009 | 8.240 | 8.495 | 7.750 | 7.775 | 632,696 | -0.52(-6.27%) |
Jan 16, 2009 | 8.395 | 8.420 | 8.095 | 8.295 | 452,772 | -0.04(-0.54%) |
Jan 15, 2009 | 8.125 | 8.340 | 7.990 | 8.340 | 965,364 | +0.20(+2.46%) |
Jan 14, 2009 | 8.170 | 8.320 | 8.030 | 8.140 | 558,148 | -0.16(-1.93%) |
Jan 13, 2009 | 8.460 | 8.795 | 8.250 | 8.300 | 1,219,724 | -0.15(-1.83%) |
Jan 12, 2009 | 9.065 | 9.270 | 8.330 | 8.455 | 1,633,064 | -0.60(-6.63%) |
Jan 09, 2009 | 9.505 | 9.525 | 9.040 | 9.055 | 695,162 | -0.50(-5.18%) |
Jan 08, 2009 | 9.585 | 9.795 | 9.280 | 9.550 | 319,782 | -0.02(-0.21%) |
Jan 07, 2009 | 9.725 | 10.10 | 9.450 | 9.570 | 441,250 | -0.33(-3.33%) |
Jan 06, 2009 | 9.785 | 10.15 | 9.550 | 9.900 | 874,428 | +0.12(+1.28%) |
Jan 05, 2009 | 9.745 | 9.795 | 9.435 | 9.775 | 975,352 | +0.02(+0.21%) |
Jan 02, 2009 | 9.555 | 9.805 | 9.380 | 9.755 | 404,012 | +0.21(+2.20%) |
Dec 31, 2008 | 9.225 | 9.600 | 9.181 | 9.545 | 578,104 | +0.36(+3.86%) |
Dec 30, 2008 | 8.985 | 9.205 | 8.695 | 9.190 | 555,686 | +0.27(+3.03%) |
Dec 29, 2008 | 8.990 | 9.008 | 8.815 | 8.920 | 424,166 | -0.06(-0.72%) |
Dec 26, 2008 | 8.905 | 9.016 | 8.820 | 8.985 | 315,498 | +0.15(+1.70%) |
Dec 24, 2008 | 8.880 | 9.125 | 8.660 | 8.835 | 502,550 | -0.03(-0.39%) |
Dec 23, 2008 | 9.125 | 9.265 | 8.780 | 8.870 | 548,478 | -0.22(-2.37%) |
Dec 22, 2008 | 9.265 | 9.265 | 8.865 | 9.085 | 614,712 | -0.13(-1.41%) |
Dec 19, 2008 | 8.965 | 9.395 | 8.800 | 9.215 | 1,005,236 | +0.41(+4.66%) |
Dec 18, 2008 | 8.800 | 9.155 | 8.685 | 8.805 | 584,346 | -0.01(-0.06%) |
Dec 17, 2008 | 8.595 | 9.035 | 8.480 | 8.810 | 915,530 | +0.12(+1.32%) |
Dec 16, 2008 | 8.535 | 8.710 | 8.300 | 8.695 | 800,566 | +0.31(+3.76%) |
Dec 15, 2008 | 8.665 | 8.735 | 8.230 | 8.380 | 534,200 | -0.26(-3.01%) |
Dec 12, 2008 | 8.350 | 8.665 | 8.145 | 8.640 | 729,530 | +0.16(+1.89%) |
Dec 11, 2008 | 8.605 | 8.840 | 8.420 | 8.480 | 703,206 | -0.22(-2.58%) |
Dec 10, 2008 | 8.395 | 8.720 | 8.107 | 8.705 | 907,144 | +0.36(+4.31%) |
Dec 09, 2008 | 8.280 | 8.570 | 8.250 | 8.345 | 799,014 | +0.04(+0.42%) |
Dec 08, 2008 | 8.440 | 8.575 | 8.105 | 8.310 | 1,173,110 | +0.05(+0.61%) |
Dec 05, 2008 | 7.700 | 8.265 | 7.500 | 8.260 | 1,689,200 | +0.42(+5.42%) |
Dec 04, 2008 | 8.010 | 8.520 | 7.705 | 7.835 | 3,356,800 | -0.24(-2.97%) |
Dec 03, 2008 | 7.515 | 8.105 | 7.485 | 8.075 | 2,540,800 | +0.38(+5.01%) |
Dec 02, 2008 | 7.730 | 7.925 | 7.475 | 7.690 | 2,476,000 | +0.12(+1.59%) |
Dec 01, 2008 | 7.685 | 8.210 | 7.510 | 7.570 | 2,440,000 | -0.30(-3.81%) |
Nov 28, 2008 | 7.890 | 8.005 | 7.670 | 7.870 | 758,400 | -0.13(-1.62%) |
Nov 26, 2008 | 7.810 | 8.045 | 7.630 | 8.000 | 1,805,200 | +0.00(+0.06%) |
Nov 25, 2008 | 7.810 | 8.015 | 7.545 | 7.995 | 4,727,200 | +0.23(+2.96%) |
Nov 24, 2008 | 7.585 | 7.835 | 7.300 | 7.765 | 3,264,000 | +0.25(+3.26%) |
Nov 21, 2008 | 7.650 | 7.650 | 7.045 | 7.520 | 3,731,200 | -0.05(-0.59%) |
Nov 20, 2008 | 8.210 | 8.270 | 7.530 | 7.565 | 1,410,352 | -0.68(-8.30%) |
Nov 19, 2008 | 8.770 | 9.205 | 8.250 | 8.250 | 939,134 | -0.62(-7.04%) |
Nov 18, 2008 | 8.905 | 9.045 | 8.725 | 8.875 | 1,648,088 | -0.03(-0.28%) |
Nov 17, 2008 | 8.950 | 9.325 | 8.880 | 8.900 | 711,200 | -0.13(-1.44%) |
Nov 14, 2008 | 9.350 | 9.680 | 9.005 | 9.030 | 835,624 | -0.47(-4.95%) |
Nov 13, 2008 | 9.235 | 9.580 | 8.900 | 9.500 | 1,969,334 | +0.29(+3.15%) |
Nov 12, 2008 | 9.760 | 10.29 | 9.165 | 9.210 | 911,984 | -0.69(-6.97%) |
Nov 11, 2008 | 10.34 | 10.37 | 9.860 | 9.900 | 934,206 | -0.47(-4.53%) |
Nov 10, 2008 | 10.70 | 10.70 | 10.24 | 10.37 | 370,318 | -0.11(-1.00%) |
Nov 07, 2008 | 10.62 | 10.80 | 10.36 | 10.47 | 505,148 | -0.05(-0.52%) |
Nov 06, 2008 | 10.74 | 10.89 | 10.52 | 10.53 | 750,000 | -0.26(-2.41%) |
Nov 05, 2008 | 11.08 | 11.56 | 10.72 | 10.79 | 906,924 | -0.42(-3.70%) |
Nov 04, 2008 | 11.52 | 11.89 | 11.12 | 11.21 | 966,188 | -0.65(-5.48%) |