Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.311 | 7.341 | 7.134 | 7.201 | 0 | -0.08(-1.09%) |
Jan 29, 2009 | 7.536 | 7.536 | 7.254 | 7.280 | 4,356,355 | -0.50(-6.45%) |
Jan 28, 2009 | 7.810 | 7.859 | 7.709 | 7.783 | 2,830,223 | +0.20(+2.68%) |
Jan 27, 2009 | 7.553 | 7.632 | 7.333 | 7.580 | 4,693,928 | -0.19(-2.51%) |
Jan 26, 2009 | 7.769 | 7.878 | 7.686 | 7.775 | 2,067,306 | +0.04(+0.49%) |
Jan 23, 2009 | 7.516 | 7.807 | 7.448 | 7.737 | 0 | +0.02(+0.28%) |
Jan 22, 2009 | 7.658 | 7.791 | 7.540 | 7.716 | 3,432,472 | -0.24(-2.96%) |
Jan 21, 2009 | 7.948 | 7.956 | 7.627 | 7.951 | 3,050,008 | +0.32(+4.17%) |
Jan 20, 2009 | 8.046 | 8.046 | 7.615 | 7.632 | 3,663,528 | -0.44(-5.49%) |
Jan 16, 2009 | 8.207 | 8.226 | 7.884 | 8.076 | 0 | +0.01(+0.15%) |
Jan 15, 2009 | 7.921 | 8.132 | 7.755 | 8.064 | 3,655,429 | +0.05(+0.65%) |
Jan 14, 2009 | 8.034 | 8.061 | 7.888 | 8.011 | 3,234,566 | -0.30(-3.60%) |
Jan 13, 2009 | 8.295 | 8.472 | 8.225 | 8.311 | 3,235,899 | -0.18(-2.15%) |
Jan 12, 2009 | 8.628 | 8.639 | 8.449 | 8.493 | 3,057,818 | -0.16(-1.86%) |
Jan 09, 2009 | 8.790 | 8.796 | 8.633 | 8.655 | 2,856,882 | -0.30(-3.40%) |
Jan 08, 2009 | 8.859 | 8.966 | 8.797 | 8.960 | 2,778,349 | +0.16(+1.82%) |
Jan 07, 2009 | 8.999 | 8.999 | 8.751 | 8.800 | 3,297,071 | -0.13(-1.44%) |
Jan 06, 2009 | 8.903 | 8.964 | 8.742 | 8.929 | 3,617,387 | -0.10(-1.16%) |
Jan 05, 2009 | 9.019 | 9.099 | 8.966 | 9.033 | 4,309,946 | -0.11(-1.23%) |
Jan 02, 2009 | 9.032 | 9.177 | 9.008 | 9.146 | 0 | +0.09(+1.04%) |
Jan 01, 2009 | 8.929 | 9.123 | 8.888 | 9.052 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.929 | 9.123 | 8.888 | 9.052 | 4,231,071 | -0.03(-0.35%) |
Dec 30, 2008 | 8.993 | 9.097 | 8.939 | 9.085 | 7,664,935 | +0.21(+2.38%) |
Dec 29, 2008 | 9.017 | 9.050 | 8.813 | 8.874 | 2,800,333 | -0.09(-1.03%) |
Dec 26, 2008 | 8.798 | 8.997 | 8.789 | 8.966 | 0 | +0.13(+1.51%) |
Dec 24, 2008 | 8.711 | 8.960 | 8.664 | 8.833 | 993,534 | +0.01(+0.08%) |
Dec 23, 2008 | 8.980 | 8.997 | 8.785 | 8.827 | 3,383,785 | -0.10(-1.10%) |
Dec 22, 2008 | 8.976 | 9.016 | 8.775 | 8.925 | 3,284,914 | -0.02(-0.21%) |
Dec 19, 2008 | 9.075 | 9.123 | 8.867 | 8.943 | 3,972,991 | -0.26(-2.87%) |
Dec 18, 2008 | 9.564 | 9.641 | 9.132 | 9.208 | 4,565,942 | -0.31(-3.27%) |
Dec 17, 2008 | 9.293 | 9.598 | 9.293 | 9.520 | 4,862,302 | +0.11(+1.20%) |
Dec 16, 2008 | 8.921 | 9.430 | 8.816 | 9.407 | 5,034,576 | +0.55(+6.22%) |
Dec 15, 2008 | 8.413 | 8.910 | 8.413 | 8.856 | 4,461,733 | +0.14(+1.62%) |
Dec 12, 2008 | 8.468 | 8.788 | 8.453 | 8.715 | 0 | +0.13(+1.55%) |
Dec 11, 2008 | 8.691 | 8.797 | 8.554 | 8.582 | 4,784,856 | +0.04(+0.47%) |
Dec 10, 2008 | 8.448 | 8.570 | 8.398 | 8.542 | 5,135,308 | +0.21(+2.48%) |
Dec 09, 2008 | 8.378 | 8.515 | 8.254 | 8.335 | 3,885,465 | -0.08(-0.89%) |
Dec 08, 2008 | 8.356 | 8.496 | 8.256 | 8.410 | 2,909,932 | +0.18(+2.15%) |
Dec 05, 2008 | 7.870 | 8.257 | 7.791 | 8.233 | 0 | +0.16(+2.03%) |
Dec 04, 2008 | 8.093 | 8.292 | 7.956 | 8.069 | 3,478,799 | -0.19(-2.28%) |
Dec 03, 2008 | 8.039 | 8.265 | 7.941 | 8.257 | 5,474,727 | +0.10(+1.20%) |
Dec 02, 2008 | 8.010 | 8.190 | 7.913 | 8.159 | 7,285,762 | +0.43(+5.56%) |
Dec 01, 2008 | 7.924 | 7.948 | 7.725 | 7.729 | 3,938,001 | -0.47(-5.73%) |
Nov 28, 2008 | 8.133 | 8.199 | 8.010 | 8.199 | 1,860,444 | -0.08(-0.99%) |
Nov 26, 2008 | 8.112 | 8.296 | 8.000 | 8.281 | 4,168,001 | +0.03(+0.41%) |
Nov 25, 2008 | 8.225 | 8.389 | 7.925 | 8.248 | 6,913,825 | +0.30(+3.73%) |
Nov 24, 2008 | 7.748 | 8.095 | 7.696 | 7.951 | 4,911,726 | +0.45(+6.06%) |
Nov 21, 2008 | 7.473 | 7.549 | 7.033 | 7.497 | 6,063,293 | +0.44(+6.18%) |
Nov 20, 2008 | 7.430 | 7.647 | 7.047 | 7.060 | 8,266,514 | -0.17(-2.41%) |
Nov 19, 2008 | 7.670 | 7.815 | 7.235 | 7.235 | 4,477,724 | -0.30(-4.04%) |
Nov 18, 2008 | 7.403 | 7.657 | 7.298 | 7.540 | 6,589,764 | +0.08(+1.01%) |
Nov 17, 2008 | 7.467 | 7.755 | 7.338 | 7.465 | 5,271,275 | -0.18(-2.41%) |
Nov 14, 2008 | 7.759 | 8.011 | 7.618 | 7.649 | 0 | -0.32(-4.00%) |
Nov 13, 2008 | 7.383 | 7.979 | 7.130 | 7.967 | 5,071,620 | +0.74(+10.20%) |
Nov 12, 2008 | 7.373 | 7.473 | 7.197 | 7.229 | 3,583,589 | -0.20(-2.64%) |
Nov 11, 2008 | 7.636 | 7.657 | 7.368 | 7.426 | 5,715,097 | -0.01(-0.14%) |
Nov 10, 2008 | 7.700 | 7.714 | 7.326 | 7.436 | 3,645,334 | -0.16(-2.14%) |
Nov 07, 2008 | 7.412 | 7.630 | 7.311 | 7.599 | 0 | +0.48(+6.82%) |
Nov 06, 2008 | 7.450 | 7.581 | 7.087 | 7.114 | 3,798,625 | -0.73(-9.30%) |
Nov 05, 2008 | 8.111 | 8.377 | 7.823 | 7.843 | 3,796,711 | -0.28(-3.46%) |
Nov 04, 2008 | 7.747 | 8.124 | 7.730 | 8.124 | 3,257,681 | +0.64(+8.62%) |