Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.196 | 7.297 | 5.944 | 6.085 | 0 | -0.99(-13.97%) |
Jan 29, 2009 | 7.584 | 7.910 | 6.932 | 7.073 | 14,454,725 | -0.63(-8.24%) |
Jan 28, 2009 | 7.355 | 7.796 | 7.240 | 7.708 | 14,857,715 | +0.71(+10.21%) |
Jan 27, 2009 | 8.157 | 8.254 | 6.614 | 6.993 | 37,158,624 | -1.76(-20.14%) |
Jan 26, 2009 | 9.348 | 9.348 | 8.598 | 8.757 | 8,343,288 | -0.29(-3.22%) |
Jan 23, 2009 | 8.907 | 9.551 | 8.757 | 9.048 | 10,653,270 | -0.28(-3.02%) |
Jan 22, 2009 | 8.819 | 9.463 | 8.607 | 9.330 | 16,020,436 | +0.42(+4.75%) |
Jan 21, 2009 | 9.948 | 10.14 | 7.972 | 8.907 | 24,569,154 | -0.83(-8.51%) |
Jan 20, 2009 | 10.05 | 10.46 | 9.683 | 9.736 | 13,525,107 | -0.34(-3.41%) |
Jan 16, 2009 | 9.718 | 10.27 | 9.542 | 10.08 | 11,279,266 | +0.41(+4.19%) |
Jan 15, 2009 | 9.198 | 10.23 | 8.951 | 9.674 | 16,132,005 | +0.60(+6.61%) |
Jan 14, 2009 | 9.568 | 9.745 | 8.907 | 9.074 | 9,659,635 | -0.72(-7.38%) |
Jan 13, 2009 | 9.798 | 9.992 | 9.524 | 9.798 | 11,317,074 | -0.17(-1.68%) |
Jan 12, 2009 | 10.49 | 10.79 | 9.604 | 9.965 | 10,182,367 | -0.41(-3.91%) |
Jan 09, 2009 | 10.75 | 10.75 | 10.23 | 10.37 | 11,195,651 | -0.41(-3.76%) |
Jan 08, 2009 | 10.36 | 10.90 | 9.965 | 10.78 | 14,268,734 | +0.30(+2.86%) |
Jan 07, 2009 | 10.70 | 10.95 | 10.17 | 10.48 | 14,117,563 | -0.44(-4.04%) |
Jan 06, 2009 | 10.40 | 11.16 | 10.40 | 10.92 | 16,352,438 | +0.38(+3.60%) |
Jan 05, 2009 | 10.45 | 10.68 | 10.21 | 10.54 | 8,688,452 | -0.16(-1.48%) |
Jan 02, 2009 | 9.974 | 11.08 | 9.965 | 10.70 | 0 | +0.59(+5.85%) |
Jan 01, 2009 | 9.674 | 10.14 | 9.507 | 10.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.674 | 10.14 | 9.507 | 10.11 | 11,250,724 | +0.48(+4.95%) |
Dec 30, 2008 | 9.568 | 9.833 | 9.410 | 9.630 | 6,908,773 | +0.12(+1.30%) |
Dec 29, 2008 | 9.030 | 9.604 | 9.013 | 9.507 | 7,155,280 | +0.16(+1.70%) |
Dec 26, 2008 | 9.260 | 9.436 | 9.083 | 9.348 | 3,074,584 | +0.11(+1.24%) |
Dec 24, 2008 | 9.154 | 9.524 | 8.942 | 9.233 | 4,968,758 | +0.18(+1.95%) |
Dec 23, 2008 | 8.933 | 9.313 | 8.907 | 9.057 | 8,680,742 | +0.02(+0.20%) |
Dec 22, 2008 | 9.260 | 9.277 | 8.783 | 9.039 | 14,089,839 | -0.28(-3.03%) |
Dec 19, 2008 | 9.833 | 10.05 | 9.233 | 9.321 | 14,739,272 | -0.39(-4.00%) |
Dec 18, 2008 | 9.842 | 10.14 | 9.489 | 9.709 | 22,025,160 | +0.01(+0.09%) |
Dec 17, 2008 | 9.357 | 9.877 | 9.260 | 9.701 | 19,764,422 | -0.16(-1.61%) |
Dec 16, 2008 | 9.568 | 10.05 | 9.260 | 9.859 | 13,010,904 | +0.49(+5.17%) |
Dec 15, 2008 | 9.048 | 9.595 | 8.907 | 9.374 | 9,744,143 | +0.11(+1.24%) |
Dec 12, 2008 | 8.360 | 9.339 | 8.290 | 9.260 | 8,685,437 | +0.47(+5.32%) |
Dec 11, 2008 | 9.463 | 9.595 | 8.298 | 8.792 | 13,937,587 | -0.91(-9.36%) |
Dec 10, 2008 | 9.463 | 9.921 | 9.463 | 9.701 | 12,371,969 | +0.11(+1.20%) |
Dec 09, 2008 | 9.507 | 10.27 | 9.286 | 9.586 | 21,461,406 | -0.13(-1.36%) |
Dec 08, 2008 | 9.507 | 9.815 | 8.739 | 9.718 | 22,709,220 | +0.58(+6.37%) |
Dec 05, 2008 | 7.875 | 9.198 | 7.602 | 9.136 | 20,766,324 | +1.31(+16.67%) |
Dec 04, 2008 | 7.743 | 8.228 | 7.452 | 7.831 | 14,589,629 | +0.12(+1.60%) |
Dec 03, 2008 | 7.398 | 7.752 | 7.055 | 7.708 | 12,429,474 | +0.24(+3.19%) |
Dec 02, 2008 | 7.143 | 7.575 | 7.020 | 7.469 | 10,675,182 | +0.45(+6.41%) |
Dec 01, 2008 | 7.584 | 7.593 | 6.879 | 7.020 | 10,423,710 | -0.75(-9.65%) |
Nov 28, 2008 | 7.240 | 7.813 | 7.073 | 7.769 | 5,246,291 | +0.34(+4.63%) |
Nov 26, 2008 | 7.055 | 7.628 | 6.835 | 7.425 | 13,094,109 | +0.03(+0.36%) |
Nov 25, 2008 | 6.482 | 7.408 | 6.482 | 7.399 | 16,645,509 | +0.92(+14.15%) |
Nov 24, 2008 | 6.085 | 6.596 | 5.794 | 6.482 | 13,482,220 | +0.47(+7.77%) |
Nov 21, 2008 | 6.402 | 6.596 | 5.547 | 6.014 | 16,953,878 | -0.18(-2.85%) |
Nov 20, 2008 | 6.058 | 6.720 | 5.732 | 6.191 | 15,800,624 | +0.02(+0.29%) |
Nov 19, 2008 | 6.923 | 7.064 | 6.147 | 6.173 | 17,061,208 | -0.78(-11.17%) |
Nov 18, 2008 | 7.055 | 7.487 | 6.711 | 6.949 | 12,324,359 | +0.01(+0.13%) |
Nov 17, 2008 | 6.879 | 7.214 | 6.596 | 6.940 | 9,551,291 | +0.02(+0.25%) |
Nov 14, 2008 | 7.134 | 7.461 | 6.843 | 6.923 | 9,191,514 | -0.28(-3.92%) |
Nov 13, 2008 | 6.402 | 7.205 | 6.341 | 7.205 | 17,630,104 | +0.71(+10.85%) |
Nov 12, 2008 | 7.796 | 7.796 | 6.270 | 6.499 | 25,774,048 | -1.30(-16.63%) |
Nov 11, 2008 | 8.007 | 8.113 | 7.575 | 7.796 | 9,856,544 | -0.12(-1.56%) |
Nov 10, 2008 | 7.981 | 8.281 | 7.611 | 7.919 | 13,055,836 | -0.42(-5.07%) |
Nov 07, 2008 | 8.880 | 8.942 | 8.087 | 8.343 | 12,286,524 | -0.05(-0.63%) |
Nov 06, 2008 | 9.039 | 9.357 | 8.290 | 8.395 | 15,688,082 | -0.85(-9.16%) |
Nov 05, 2008 | 9.833 | 10.02 | 9.066 | 9.242 | 19,530,202 | -0.71(-7.09%) |
Nov 04, 2008 | 9.771 | 10.58 | 8.845 | 9.948 | 28,212,922 | -0.21(-2.08%) |