Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.480 | 8.500 | 7.740 | 7.790 | 0 | -0.65(-7.70%) |
Jan 29, 2009 | 8.540 | 8.560 | 8.200 | 8.440 | 23,310,080 | -0.31(-3.54%) |
Jan 28, 2009 | 8.890 | 9.000 | 8.570 | 8.750 | 26,047,346 | +0.14(+1.63%) |
Jan 27, 2009 | 8.450 | 8.680 | 8.350 | 8.610 | 17,334,148 | +0.26(+3.11%) |
Jan 26, 2009 | 8.390 | 8.670 | 8.210 | 8.350 | 23,149,588 | +0.02(+0.24%) |
Jan 23, 2009 | 8.000 | 8.680 | 7.900 | 8.330 | 32,880,500 | +0.08(+0.97%) |
Jan 22, 2009 | 8.410 | 8.500 | 8.160 | 8.250 | 26,118,684 | -0.31(-3.62%) |
Jan 21, 2009 | 8.620 | 8.620 | 8.010 | 8.560 | 39,788,656 | +0.21(+2.51%) |
Jan 20, 2009 | 9.150 | 9.310 | 8.350 | 8.350 | 31,321,236 | -1.08(-11.45%) |
Jan 16, 2009 | 9.640 | 9.740 | 8.960 | 9.430 | 0 | +0.06(+0.64%) |
Jan 15, 2009 | 8.930 | 9.580 | 8.710 | 9.370 | 29,644,012 | +0.34(+3.77%) |
Jan 14, 2009 | 9.240 | 9.412 | 8.750 | 9.030 | 33,406,986 | -0.52(-5.45%) |
Jan 13, 2009 | 9.750 | 9.980 | 9.300 | 9.550 | 44,918,600 | -0.51(-5.07%) |
Jan 12, 2009 | 10.20 | 10.25 | 9.750 | 10.06 | 31,415,888 | -0.75(-6.94%) |
Jan 09, 2009 | 11.40 | 11.48 | 10.75 | 10.81 | 20,296,428 | -0.55(-4.84%) |
Jan 08, 2009 | 10.63 | 11.42 | 10.52 | 11.36 | 19,990,620 | +0.47(+4.32%) |
Jan 07, 2009 | 11.01 | 11.55 | 10.78 | 10.89 | 35,322,552 | -1.23(-10.15%) |
Jan 06, 2009 | 12.19 | 12.33 | 11.92 | 12.12 | 25,381,680 | +0.26(+2.19%) |
Jan 05, 2009 | 12.22 | 12.35 | 11.48 | 11.86 | 33,195,026 | -0.25(-2.06%) |
Jan 02, 2009 | 11.36 | 12.44 | 11.35 | 12.11 | 30,660,476 | +0.85(+7.55%) |
Jan 01, 2009 | 10.66 | 11.46 | 10.65 | 11.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.66 | 11.46 | 10.65 | 11.26 | 29,563,524 | +0.57(+5.33%) |
Dec 30, 2008 | 9.860 | 10.70 | 9.650 | 10.69 | 25,456,840 | +0.96(+9.87%) |
Dec 29, 2008 | 10.00 | 10.25 | 9.520 | 9.730 | 10,085,977 | -0.05(-0.51%) |
Dec 26, 2008 | 9.390 | 9.840 | 9.300 | 9.780 | 7,650,846 | +0.39(+4.15%) |
Dec 24, 2008 | 9.640 | 9.660 | 9.310 | 9.390 | 4,561,014 | -0.18(-1.88%) |
Dec 23, 2008 | 9.400 | 9.770 | 9.260 | 9.570 | 16,502,789 | +0.34(+3.68%) |
Dec 22, 2008 | 9.900 | 9.990 | 8.950 | 9.230 | 22,863,344 | -0.47(-4.85%) |
Dec 19, 2008 | 10.04 | 10.13 | 9.610 | 9.700 | 29,015,520 | -0.07(-0.72%) |
Dec 18, 2008 | 10.56 | 10.57 | 9.720 | 9.770 | 23,334,520 | -0.58(-5.60%) |
Dec 17, 2008 | 10.16 | 10.92 | 10.08 | 10.35 | 23,902,108 | -0.04(-0.38%) |
Dec 16, 2008 | 10.07 | 10.40 | 9.820 | 10.39 | 19,701,110 | +0.48(+4.84%) |
Dec 15, 2008 | 10.23 | 10.50 | 9.760 | 9.910 | 18,699,988 | -0.17(-1.69%) |
Dec 12, 2008 | 9.370 | 10.14 | 9.250 | 10.08 | 27,406,392 | +0.10(+1.00%) |
Dec 11, 2008 | 10.06 | 10.58 | 9.730 | 9.980 | 24,014,528 | -0.22(-2.16%) |
Dec 10, 2008 | 10.10 | 10.30 | 9.910 | 10.20 | 22,592,304 | +0.65(+6.81%) |
Dec 09, 2008 | 9.540 | 10.28 | 9.220 | 9.550 | 29,108,712 | -0.03(-0.31%) |
Dec 08, 2008 | 8.810 | 9.770 | 8.750 | 9.580 | 38,981,780 | +1.43(+17.55%) |
Dec 05, 2008 | 8.110 | 8.260 | 7.458 | 8.150 | 50,774,516 | +0.09(+1.12%) |
Dec 04, 2008 | 9.170 | 9.170 | 7.930 | 8.060 | 35,760,220 | -1.23(-13.24%) |
Dec 03, 2008 | 8.750 | 9.410 | 8.630 | 9.290 | 25,643,172 | -0.47(-4.82%) |
Dec 02, 2008 | 9.750 | 10.01 | 9.370 | 9.760 | 21,725,534 | +0.45(+4.83%) |
Dec 01, 2008 | 10.18 | 10.42 | 9.260 | 9.310 | 23,760,264 | -1.45(-13.48%) |
Nov 28, 2008 | 10.40 | 10.80 | 9.970 | 10.76 | 12,413,559 | +0.28(+2.67%) |
Nov 26, 2008 | 9.480 | 10.52 | 9.240 | 10.48 | 18,450,108 | +0.78(+8.04%) |
Nov 25, 2008 | 9.560 | 9.850 | 9.040 | 9.700 | 26,161,908 | +0.55(+6.01%) |
Nov 24, 2008 | 9.000 | 9.340 | 8.600 | 9.150 | 34,169,296 | +0.71(+8.41%) |
Nov 21, 2008 | 7.610 | 8.500 | 7.270 | 8.440 | 48,356,200 | +1.59(+23.21%) |
Nov 20, 2008 | 8.070 | 8.120 | 6.800 | 6.850 | 51,015,440 | -1.31(-16.05%) |
Nov 19, 2008 | 9.350 | 9.370 | 8.110 | 8.160 | 33,917,976 | -1.32(-13.92%) |
Nov 18, 2008 | 9.920 | 9.980 | 9.250 | 9.480 | 23,025,738 | -0.19(-1.96%) |
Nov 17, 2008 | 10.51 | 10.69 | 9.660 | 9.670 | 25,278,908 | -1.17(-10.79%) |
Nov 14, 2008 | 10.97 | 11.83 | 10.78 | 10.84 | 26,037,164 | -0.36(-3.21%) |
Nov 13, 2008 | 10.43 | 11.30 | 9.500 | 11.20 | 32,873,028 | +1.03(+10.13%) |
Nov 12, 2008 | 10.49 | 10.87 | 10.16 | 10.17 | 18,126,886 | -0.77(-7.04%) |
Nov 11, 2008 | 11.16 | 11.37 | 10.63 | 10.94 | 21,032,046 | -0.84(-7.13%) |
Nov 10, 2008 | 11.80 | 12.04 | 11.55 | 11.78 | 21,505,112 | +0.59(+5.27%) |
Nov 07, 2008 | 10.47 | 11.28 | 10.39 | 11.19 | 19,670,984 | +0.93(+9.06%) |
Nov 06, 2008 | 11.50 | 11.72 | 10.15 | 10.26 | 24,528,704 | -1.54(-13.05%) |
Nov 05, 2008 | 12.22 | 12.45 | 11.70 | 11.80 | 21,870,040 | -0.67(-5.37%) |
Nov 04, 2008 | 12.34 | 12.57 | 11.35 | 12.47 | 27,858,448 | +0.59(+4.97%) |