Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.998 | 9.035 | 8.763 | 8.806 | 0 | -0.14(-1.59%) |
Jan 29, 2009 | 9.090 | 9.113 | 8.948 | 8.948 | 10,698,376 | -0.25(-2.69%) |
Jan 28, 2009 | 9.105 | 9.265 | 9.070 | 9.195 | 14,186,350 | +0.23(+2.57%) |
Jan 27, 2009 | 8.919 | 9.018 | 8.866 | 8.965 | 11,085,846 | +0.08(+0.95%) |
Jan 26, 2009 | 8.833 | 9.027 | 8.779 | 8.880 | 11,145,297 | +0.07(+0.80%) |
Jan 23, 2009 | 8.557 | 8.895 | 8.551 | 8.810 | 15,801,908 | +0.04(+0.49%) |
Jan 22, 2009 | 8.689 | 8.874 | 8.598 | 8.767 | 13,985,555 | -0.11(-1.18%) |
Jan 21, 2009 | 8.664 | 8.899 | 8.546 | 8.872 | 14,596,413 | +0.32(+3.76%) |
Jan 20, 2009 | 8.876 | 8.920 | 8.535 | 8.551 | 15,804,325 | -0.39(-4.36%) |
Jan 16, 2009 | 8.969 | 9.006 | 8.754 | 8.940 | 16,502,240 | +0.10(+1.09%) |
Jan 15, 2009 | 8.746 | 8.895 | 8.565 | 8.843 | 13,553,394 | +0.06(+0.70%) |
Jan 14, 2009 | 8.917 | 8.946 | 8.707 | 8.781 | 10,076,777 | -0.27(-2.94%) |
Jan 13, 2009 | 8.993 | 9.127 | 8.963 | 9.047 | 9,527,379 | +0.03(+0.30%) |
Jan 12, 2009 | 9.158 | 9.177 | 8.954 | 9.020 | 11,278,292 | -0.18(-1.93%) |
Jan 09, 2009 | 9.418 | 9.420 | 9.175 | 9.197 | 7,460,110 | -0.20(-2.17%) |
Jan 08, 2009 | 9.327 | 9.401 | 9.251 | 9.401 | 8,744,382 | +0.03(+0.29%) |
Jan 07, 2009 | 9.486 | 9.523 | 9.298 | 9.375 | 8,565,458 | -0.25(-2.61%) |
Jan 06, 2009 | 9.665 | 9.737 | 9.564 | 9.626 | 15,341,422 | +0.07(+0.71%) |
Jan 05, 2009 | 9.517 | 9.655 | 9.474 | 9.558 | 16,838,938 | +0.01(+0.15%) |
Jan 02, 2009 | 9.261 | 9.595 | 9.220 | 9.544 | 0 | +0.29(+3.09%) |
Jan 01, 2009 | 9.152 | 9.317 | 9.129 | 9.257 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.152 | 9.317 | 9.129 | 9.257 | 15,262,795 | +0.11(+1.22%) |
Dec 30, 2008 | 8.998 | 9.150 | 8.950 | 9.146 | 11,028,657 | +0.21(+2.38%) |
Dec 29, 2008 | 8.985 | 8.991 | 8.816 | 8.934 | 7,911,607 | -0.01(-0.16%) |
Dec 26, 2008 | 8.967 | 8.967 | 8.897 | 8.948 | 4,082,548 | +0.07(+0.74%) |
Dec 24, 2008 | 8.901 | 8.919 | 8.843 | 8.882 | 4,997,255 | -0.03(-0.37%) |
Dec 23, 2008 | 9.024 | 9.068 | 8.855 | 8.915 | 11,854,802 | -0.01(-0.14%) |
Dec 22, 2008 | 9.117 | 9.119 | 8.812 | 8.928 | 10,455,725 | -0.16(-1.77%) |
Dec 19, 2008 | 9.181 | 9.303 | 9.078 | 9.088 | 9,038,238 | -0.04(-0.38%) |
Dec 18, 2008 | 9.309 | 9.348 | 9.014 | 9.123 | 9,580,351 | -0.17(-1.82%) |
Dec 17, 2008 | 9.286 | 9.439 | 9.222 | 9.292 | 17,094,054 | -0.08(-0.90%) |
Dec 16, 2008 | 9.066 | 9.401 | 9.061 | 9.377 | 15,400,586 | +0.37(+4.12%) |
Dec 15, 2008 | 9.127 | 9.135 | 8.874 | 9.006 | 10,207,400 | -0.03(-0.32%) |
Dec 12, 2008 | 8.810 | 9.103 | 8.746 | 9.035 | 12,435,990 | +0.03(+0.37%) |
Dec 11, 2008 | 9.134 | 9.321 | 8.966 | 9.002 | 13,210,683 | -0.21(-2.24%) |
Dec 10, 2008 | 9.150 | 9.307 | 9.070 | 9.208 | 13,033,239 | +0.14(+1.51%) |
Dec 09, 2008 | 9.074 | 9.319 | 9.016 | 9.071 | 20,125,206 | -0.11(-1.20%) |
Dec 08, 2008 | 9.068 | 9.298 | 9.064 | 9.181 | 14,527,134 | +0.30(+3.41%) |
Dec 05, 2008 | 8.474 | 8.915 | 8.307 | 8.878 | 14,167,698 | +0.27(+3.11%) |
Dec 04, 2008 | 8.728 | 8.909 | 8.483 | 8.610 | 15,090,981 | -0.24(-2.75%) |
Dec 03, 2008 | 8.629 | 8.911 | 8.476 | 8.853 | 20,856,090 | +0.15(+1.70%) |
Dec 02, 2008 | 8.575 | 8.717 | 8.429 | 8.705 | 21,845,658 | +0.25(+2.97%) |
Dec 01, 2008 | 8.928 | 8.930 | 8.435 | 8.454 | 34,306,792 | -0.72(-7.82%) |
Nov 28, 2008 | 9.086 | 9.179 | 9.053 | 9.171 | 7,573,162 | +0.02(+0.20%) |
Nov 26, 2008 | 8.672 | 9.152 | 8.629 | 9.152 | 23,346,944 | +0.32(+3.59%) |
Nov 25, 2008 | 8.987 | 9.010 | 8.633 | 8.835 | 32,817,276 | +0.04(+0.49%) |
Nov 24, 2008 | 8.526 | 8.979 | 8.437 | 8.792 | 26,884,532 | +0.41(+4.89%) |
Nov 21, 2008 | 8.044 | 8.408 | 7.780 | 8.382 | 35,012,688 | +0.53(+6.74%) |
Nov 20, 2008 | 8.322 | 8.528 | 7.807 | 7.852 | 21,377,790 | -0.55(-6.57%) |
Nov 19, 2008 | 8.802 | 8.932 | 8.373 | 8.404 | 11,222,147 | -0.44(-4.98%) |
Nov 18, 2008 | 8.678 | 8.897 | 8.511 | 8.845 | 36,898,064 | +0.14(+1.56%) |
Nov 17, 2008 | 8.757 | 9.026 | 8.699 | 8.709 | 12,133,811 | -0.19(-2.11%) |
Nov 14, 2008 | 9.078 | 9.350 | 8.876 | 8.897 | 15,413,720 | -0.45(-4.85%) |
Nov 13, 2008 | 8.676 | 9.350 | 8.351 | 9.350 | 24,344,254 | +0.68(+7.89%) |
Nov 12, 2008 | 8.946 | 8.979 | 8.651 | 8.666 | 14,969,900 | -0.44(-4.86%) |
Nov 11, 2008 | 9.193 | 9.300 | 8.987 | 9.109 | 14,810,676 | -0.23(-2.51%) |
Nov 10, 2008 | 9.585 | 9.645 | 9.210 | 9.344 | 9,265,309 | -0.06(-0.66%) |
Nov 07, 2008 | 9.237 | 9.414 | 9.162 | 9.406 | 11,639,369 | +0.26(+2.82%) |
Nov 06, 2008 | 9.478 | 9.572 | 9.075 | 9.148 | 13,684,652 | -0.43(-4.50%) |
Nov 05, 2008 | 9.904 | 10.01 | 9.556 | 9.579 | 12,896,365 | -0.46(-4.61%) |
Nov 04, 2008 | 9.937 | 10.06 | 9.809 | 10.04 | 15,495,069 | +0.38(+3.91%) |