Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.360 | 8.377 | 8.033 | 8.078 | 0 | -0.30(-3.57%) |
Jan 29, 2009 | 8.471 | 8.576 | 8.321 | 8.377 | 122,130,936 | -0.18(-2.07%) |
Jan 28, 2009 | 8.837 | 8.864 | 8.316 | 8.554 | 196,424,448 | -0.21(-2.40%) |
Jan 27, 2009 | 8.648 | 8.875 | 8.615 | 8.765 | 201,476,368 | +0.09(+1.09%) |
Jan 26, 2009 | 9.125 | 9.158 | 8.471 | 8.670 | 379,874,624 | -1.00(-10.32%) |
Jan 23, 2009 | 9.285 | 9.706 | 9.169 | 9.668 | 195,896,048 | +0.13(+1.39%) |
Jan 22, 2009 | 9.568 | 9.607 | 9.429 | 9.535 | 84,334,856 | -0.15(-1.54%) |
Jan 21, 2009 | 9.587 | 9.706 | 9.363 | 9.684 | 79,023,616 | +0.16(+1.63%) |
Jan 20, 2009 | 9.551 | 9.878 | 9.485 | 9.529 | 95,276,536 | -0.17(-1.71%) |
Jan 16, 2009 | 9.845 | 9.845 | 9.512 | 9.695 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.540 | 9.634 | 9.152 | 9.634 | 145,744,752 | +0.08(+0.87%) |
Jan 14, 2009 | 9.579 | 9.662 | 9.418 | 9.551 | 82,256,712 | -0.19(-1.99%) |
Jan 13, 2009 | 9.640 | 9.756 | 9.573 | 9.745 | 78,266,648 | +0.13(+1.32%) |
Jan 12, 2009 | 9.789 | 9.801 | 9.540 | 9.618 | 61,118,160 | -0.04(-0.46%) |
Jan 09, 2009 | 9.817 | 9.873 | 9.612 | 9.662 | 65,130,992 | -0.12(-1.19%) |
Jan 08, 2009 | 9.640 | 9.801 | 9.601 | 9.778 | 60,044,616 | +0.09(+0.91%) |
Jan 07, 2009 | 9.795 | 9.873 | 9.640 | 9.690 | 70,875,664 | -0.17(-1.74%) |
Jan 06, 2009 | 10.15 | 10.22 | 9.812 | 9.862 | 92,453,512 | -0.20(-1.98%) |
Jan 05, 2009 | 10.19 | 10.24 | 9.906 | 10.06 | 76,103,064 | -0.06(-0.60%) |
Jan 02, 2009 | 9.906 | 10.14 | 9.806 | 10.12 | 51,891,844 | +0.31(+3.16%) |
Jan 01, 2009 | 9.778 | 9.956 | 9.734 | 9.812 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.778 | 9.956 | 9.734 | 9.812 | 58,633,268 | -0.02(-0.23%) |
Dec 30, 2008 | 9.645 | 9.867 | 9.601 | 9.834 | 68,502,232 | +0.25(+2.66%) |
Dec 29, 2008 | 9.485 | 9.585 | 9.424 | 9.579 | 57,380,484 | +0.11(+1.11%) |
Dec 26, 2008 | 9.457 | 9.512 | 9.402 | 9.474 | 26,888,586 | +0.05(+0.53%) |
Dec 24, 2008 | 9.474 | 9.496 | 9.380 | 9.424 | 25,767,624 | -0.01(-0.12%) |
Dec 23, 2008 | 9.607 | 9.640 | 9.418 | 9.435 | 58,281,456 | -0.08(-0.87%) |
Dec 22, 2008 | 9.629 | 9.701 | 9.363 | 9.518 | 85,602,784 | -0.07(-0.69%) |
Dec 19, 2008 | 9.612 | 9.712 | 9.507 | 9.585 | 104,764,288 | +0.10(+1.05%) |
Dec 18, 2008 | 9.607 | 9.734 | 9.385 | 9.485 | 95,259,424 | -0.07(-0.75%) |
Dec 17, 2008 | 9.546 | 9.734 | 9.418 | 9.557 | 84,634,488 | -0.06(-0.63%) |
Dec 16, 2008 | 9.280 | 9.734 | 9.274 | 9.618 | 119,969,928 | +0.40(+4.39%) |
Dec 15, 2008 | 9.368 | 9.485 | 9.141 | 9.213 | 90,610,952 | -0.16(-1.71%) |
Dec 12, 2008 | 9.158 | 9.407 | 9.019 | 9.374 | 79,184,712 | +0.20(+2.17%) |
Dec 11, 2008 | 9.091 | 9.407 | 8.970 | 9.175 | 117,882,168 | -0.01(-0.06%) |
Dec 10, 2008 | 9.224 | 9.307 | 9.069 | 9.180 | 61,225,644 | +0.06(+0.61%) |
Dec 09, 2008 | 9.163 | 9.407 | 9.086 | 9.125 | 78,624,688 | -0.25(-2.72%) |
Dec 08, 2008 | 9.346 | 9.557 | 9.263 | 9.380 | 90,759,904 | +0.21(+2.30%) |
Dec 05, 2008 | 8.892 | 9.407 | 8.765 | 9.169 | 108,397,808 | +0.16(+1.72%) |
Dec 04, 2008 | 9.064 | 9.335 | 8.942 | 9.014 | 87,761,800 | -0.19(-2.11%) |
Dec 03, 2008 | 8.936 | 9.280 | 8.765 | 9.208 | 124,473,232 | +0.33(+3.75%) |
Dec 02, 2008 | 8.687 | 8.914 | 8.560 | 8.875 | 78,474,072 | +0.41(+4.84%) |
Dec 01, 2008 | 8.964 | 9.058 | 8.421 | 8.465 | 83,024,408 | -0.64(-7.00%) |
Nov 28, 2008 | 8.875 | 9.119 | 8.748 | 9.103 | 38,117,036 | +0.20(+2.24%) |
Nov 26, 2008 | 8.659 | 8.920 | 8.587 | 8.903 | 80,244,424 | +0.07(+0.82%) |
Nov 25, 2008 | 9.053 | 9.158 | 8.643 | 8.831 | 98,214,360 | -0.06(-0.62%) |
Nov 24, 2008 | 8.842 | 9.136 | 8.554 | 8.886 | 133,434,848 | +0.20(+2.36%) |
Nov 21, 2008 | 8.305 | 8.770 | 8.039 | 8.681 | 169,621,984 | +0.68(+8.44%) |
Nov 20, 2008 | 8.582 | 8.881 | 7.900 | 8.006 | 164,363,408 | -0.61(-7.13%) |
Nov 19, 2008 | 8.947 | 9.141 | 8.593 | 8.621 | 99,514,392 | -0.40(-4.48%) |
Nov 18, 2008 | 8.837 | 9.080 | 8.648 | 9.025 | 106,553,784 | +0.20(+2.32%) |
Nov 17, 2008 | 8.920 | 9.097 | 8.787 | 8.820 | 77,126,416 | -0.20(-2.21%) |
Nov 14, 2008 | 9.114 | 9.468 | 8.986 | 9.019 | 0 | -0.25(-2.69%) |
Nov 13, 2008 | 8.798 | 9.280 | 8.476 | 9.269 | 113,004,912 | +0.50(+5.69%) |
Nov 12, 2008 | 9.119 | 9.175 | 8.759 | 8.770 | 100,978,640 | -0.52(-5.61%) |
Nov 11, 2008 | 9.114 | 9.302 | 8.925 | 9.291 | 67,840,128 | +0.09(+1.02%) |
Nov 10, 2008 | 9.529 | 9.585 | 9.058 | 9.197 | 62,603,544 | -0.14(-1.54%) |
Nov 07, 2008 | 9.136 | 9.418 | 9.086 | 9.341 | 71,400,416 | +0.27(+2.99%) |
Nov 06, 2008 | 9.407 | 9.440 | 8.986 | 9.069 | 102,997,824 | -0.35(-3.71%) |
Nov 05, 2008 | 10.02 | 10.07 | 9.374 | 9.418 | 109,337,720 | -0.78(-7.66%) |
Nov 04, 2008 | 10.04 | 10.22 | 9.928 | 10.20 | 84,504,640 | +0.36(+3.66%) |