Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.423 | 8.454 | 8.078 | 8.078 | 75,068,152 | -0.29(-3.52%) |
Jan 29, 2009 | 8.673 | 8.673 | 8.335 | 8.373 | 82,007,472 | -0.40(-4.57%) |
Jan 28, 2009 | 8.848 | 8.936 | 8.636 | 8.773 | 91,157,568 | +0.13(+1.45%) |
Jan 27, 2009 | 8.460 | 8.736 | 8.454 | 8.648 | 72,845,584 | +0.27(+3.21%) |
Jan 26, 2009 | 8.191 | 8.504 | 8.160 | 8.379 | 79,150,600 | +0.16(+1.98%) |
Jan 23, 2009 | 8.047 | 8.385 | 7.878 | 8.216 | 100,863,064 | +0.19(+2.34%) |
Jan 22, 2009 | 8.034 | 8.185 | 7.859 | 8.028 | 115,823,064 | -0.28(-3.32%) |
Jan 21, 2009 | 8.147 | 8.304 | 7.828 | 8.304 | 90,419,072 | +0.25(+3.11%) |
Jan 20, 2009 | 8.492 | 8.604 | 8.022 | 8.053 | 114,279,584 | -0.55(-6.40%) |
Jan 16, 2009 | 8.692 | 8.742 | 8.310 | 8.604 | 134,129,312 | +0.28(+3.39%) |
Jan 15, 2009 | 8.147 | 8.423 | 7.959 | 8.322 | 118,678,328 | +0.13(+1.61%) |
Jan 14, 2009 | 8.429 | 8.535 | 8.122 | 8.191 | 111,068,824 | -0.37(-4.32%) |
Jan 13, 2009 | 8.510 | 8.880 | 8.423 | 8.560 | 104,700,224 | -0.08(-0.87%) |
Jan 12, 2009 | 8.867 | 8.955 | 8.529 | 8.636 | 86,363,680 | -0.23(-2.54%) |
Jan 09, 2009 | 9.137 | 9.143 | 8.780 | 8.861 | 72,746,176 | -0.25(-2.75%) |
Jan 08, 2009 | 9.049 | 9.124 | 8.924 | 9.111 | 100,767,016 | +0.07(+0.76%) |
Jan 07, 2009 | 9.262 | 9.431 | 8.980 | 9.043 | 209,814,048 | -0.58(-6.05%) |
Jan 06, 2009 | 9.450 | 9.713 | 9.443 | 9.625 | 98,418,576 | +0.29(+3.09%) |
Jan 05, 2009 | 9.437 | 9.575 | 9.274 | 9.337 | 91,534,312 | -0.18(-1.91%) |
Jan 02, 2009 | 9.199 | 9.550 | 9.061 | 9.518 | 83,423,832 | +0.34(+3.68%) |
Dec 31, 2008 | 9.212 | 9.343 | 9.118 | 9.180 | 54,400,932 | -0.02(-0.20%) |
Dec 30, 2008 | 8.967 | 9.268 | 8.961 | 9.199 | 59,227,540 | +0.35(+3.96%) |
Dec 29, 2008 | 8.917 | 8.986 | 8.711 | 8.848 | 51,003,980 | -0.03(-0.35%) |
Dec 26, 2008 | 8.899 | 8.961 | 8.805 | 8.880 | 23,662,834 | -0.03(-0.35%) |
Dec 24, 2008 | 8.807 | 8.974 | 8.798 | 8.911 | 18,237,560 | +0.10(+1.14%) |
Dec 23, 2008 | 9.043 | 9.074 | 8.780 | 8.811 | 53,984,368 | -0.17(-1.88%) |
Dec 22, 2008 | 9.068 | 9.130 | 8.767 | 8.980 | 67,690,024 | -0.06(-0.69%) |
Dec 19, 2008 | 9.049 | 9.281 | 8.930 | 9.043 | 117,376,120 | +0.11(+1.26%) |
Dec 18, 2008 | 9.431 | 9.512 | 8.823 | 8.930 | 118,349,752 | -0.63(-6.55%) |
Dec 17, 2008 | 9.650 | 9.719 | 9.406 | 9.556 | 107,037,920 | -0.24(-2.43%) |
Dec 16, 2008 | 9.218 | 9.819 | 9.155 | 9.794 | 160,751,120 | +0.66(+7.20%) |
Dec 15, 2008 | 9.237 | 9.356 | 8.967 | 9.137 | 95,023,224 | -0.10(-1.08%) |
Dec 12, 2008 | 8.579 | 9.288 | 8.573 | 9.237 | 111,651,712 | +0.46(+5.28%) |
Dec 11, 2008 | 8.917 | 9.143 | 8.755 | 8.773 | 117,924,400 | -0.16(-1.82%) |
Dec 10, 2008 | 8.930 | 9.268 | 8.610 | 8.936 | 119,589,368 | -0.02(-0.21%) |
Dec 09, 2008 | 8.542 | 9.199 | 8.446 | 8.955 | 140,717,824 | +0.23(+2.58%) |
Dec 08, 2008 | 8.492 | 8.773 | 8.423 | 8.729 | 124,523,264 | +0.41(+4.89%) |
Dec 05, 2008 | 7.959 | 8.360 | 7.753 | 8.322 | 136,038,752 | +0.33(+4.07%) |
Dec 04, 2008 | 8.366 | 8.448 | 7.965 | 7.997 | 125,175,448 | -0.56(-6.52%) |
Dec 03, 2008 | 8.147 | 8.560 | 7.965 | 8.554 | 123,355,248 | +0.24(+2.86%) |
Dec 02, 2008 | 8.091 | 8.347 | 7.903 | 8.316 | 101,948,240 | +0.45(+5.73%) |
Dec 01, 2008 | 8.429 | 8.498 | 7.861 | 7.865 | 97,139,984 | -0.78(-8.99%) |
Nov 28, 2008 | 8.636 | 8.786 | 8.567 | 8.642 | 45,287,508 | -0.11(-1.22%) |
Nov 26, 2008 | 8.166 | 8.761 | 8.147 | 8.748 | 114,142,864 | +0.53(+6.40%) |
Nov 25, 2008 | 8.629 | 8.673 | 8.210 | 8.222 | 134,480,288 | -0.27(-3.17%) |
Nov 24, 2008 | 8.347 | 8.579 | 8.216 | 8.492 | 156,706,816 | +0.28(+3.43%) |
Nov 21, 2008 | 7.796 | 8.247 | 7.552 | 8.210 | 166,277,360 | +0.55(+7.20%) |
Nov 20, 2008 | 7.690 | 8.235 | 7.621 | 7.659 | 182,084,160 | -0.16(-2.08%) |
Nov 19, 2008 | 8.147 | 8.304 | 7.809 | 7.821 | 117,703,000 | -0.39(-4.73%) |
Nov 18, 2008 | 8.216 | 8.285 | 7.834 | 8.210 | 154,764,832 | +0.07(+0.85%) |
Nov 17, 2008 | 8.272 | 8.441 | 8.141 | 8.141 | 96,150,152 | -0.20(-2.40%) |
Nov 14, 2008 | 8.811 | 8.842 | 8.291 | 8.341 | 119,566,616 | -0.70(-7.69%) |
Nov 13, 2008 | 8.166 | 9.043 | 8.059 | 9.036 | 229,099,808 | +0.57(+6.73%) |
Nov 12, 2008 | 8.485 | 8.746 | 8.460 | 8.466 | 115,702,512 | -0.26(-2.94%) |
Nov 11, 2008 | 8.786 | 8.880 | 8.429 | 8.723 | 135,500,048 | -0.26(-2.93%) |
Nov 10, 2008 | 9.400 | 9.431 | 8.911 | 8.986 | 84,401,472 | -0.18(-1.91%) |
Nov 07, 2008 | 8.817 | 9.243 | 8.780 | 9.162 | 117,282,960 | +0.48(+5.48%) |
Nov 06, 2008 | 9.143 | 9.255 | 8.629 | 8.686 | 173,601,056 | -0.75(-7.90%) |
Nov 05, 2008 | 10.04 | 10.09 | 9.362 | 9.431 | 110,088,272 | -0.66(-6.58%) |
Nov 04, 2008 | 10.04 | 10.18 | 9.815 | 10.09 | 115,026,360 | +0.38(+3.96%) |