Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.911 | 7.973 | 7.622 | 7.683 | 21,962,926 | -0.21(-2.67%) |
Jan 29, 2009 | 8.034 | 8.201 | 7.850 | 7.894 | 23,823,796 | -0.37(-4.46%) |
Jan 28, 2009 | 8.350 | 8.367 | 7.990 | 8.262 | 12,494,607 | +0.01(+0.11%) |
Jan 27, 2009 | 8.161 | 8.315 | 8.059 | 8.253 | 5,612,631 | +0.05(+0.64%) |
Jan 26, 2009 | 8.385 | 8.411 | 8.060 | 8.201 | 8,598,413 | -0.02(-0.21%) |
Jan 23, 2009 | 8.034 | 8.499 | 7.911 | 8.218 | 13,717,038 | +0.01(+0.11%) |
Jan 22, 2009 | 7.982 | 8.438 | 7.938 | 8.210 | 13,824,863 | -0.16(-1.89%) |
Jan 21, 2009 | 8.008 | 8.411 | 7.973 | 8.367 | 12,469,532 | +0.44(+5.53%) |
Jan 20, 2009 | 8.227 | 8.280 | 7.868 | 7.929 | 15,629,290 | -0.46(-5.54%) |
Jan 16, 2009 | 8.297 | 8.508 | 8.052 | 8.394 | 21,401,402 | +0.36(+4.48%) |
Jan 15, 2009 | 7.946 | 8.183 | 7.859 | 8.034 | 17,912,940 | +0.09(+1.10%) |
Jan 14, 2009 | 8.060 | 8.113 | 7.718 | 7.946 | 15,408,970 | -0.09(-1.09%) |
Jan 13, 2009 | 7.982 | 8.131 | 7.736 | 8.034 | 14,888,917 | +0.05(+0.66%) |
Jan 12, 2009 | 8.367 | 8.376 | 7.894 | 7.982 | 8,037,595 | -0.14(-1.73%) |
Jan 09, 2009 | 8.113 | 8.297 | 7.946 | 8.122 | 13,221,145 | +0.00(+0.00%) |
Jan 08, 2009 | 8.113 | 8.438 | 7.771 | 8.122 | 25,605,352 | +0.16(+1.98%) |
Jan 07, 2009 | 7.192 | 8.262 | 7.175 | 7.964 | 50,229,036 | +0.79(+11.00%) |
Jan 06, 2009 | 7.727 | 7.797 | 7.140 | 7.175 | 27,542,700 | -0.50(-6.51%) |
Jan 05, 2009 | 7.894 | 7.955 | 7.561 | 7.675 | 9,205,859 | -0.32(-4.06%) |
Jan 02, 2009 | 7.701 | 8.034 | 7.464 | 7.999 | 9,208,865 | +0.42(+5.56%) |
Dec 31, 2008 | 7.508 | 7.701 | 7.429 | 7.578 | 8,389,035 | +0.09(+1.17%) |
Dec 30, 2008 | 7.464 | 7.490 | 7.262 | 7.490 | 10,851,941 | -0.01(-0.12%) |
Dec 29, 2008 | 7.903 | 7.903 | 7.368 | 7.499 | 12,187,043 | -0.27(-3.50%) |
Dec 26, 2008 | 7.946 | 8.117 | 7.666 | 7.771 | 3,893,775 | -0.13(-1.66%) |
Dec 24, 2008 | 7.841 | 7.973 | 7.797 | 7.903 | 2,638,213 | +0.04(+0.45%) |
Dec 23, 2008 | 8.122 | 8.289 | 7.789 | 7.868 | 7,194,403 | -0.06(-0.77%) |
Dec 22, 2008 | 8.396 | 8.396 | 7.718 | 7.929 | 10,498,133 | -0.40(-4.84%) |
Dec 19, 2008 | 8.280 | 8.403 | 8.096 | 8.332 | 21,368,744 | +0.24(+2.93%) |
Dec 18, 2008 | 8.394 | 8.560 | 8.043 | 8.096 | 13,722,889 | -0.43(-5.04%) |
Dec 17, 2008 | 8.359 | 8.595 | 8.245 | 8.525 | 13,207,980 | +0.14(+1.67%) |
Dec 16, 2008 | 8.332 | 8.438 | 8.078 | 8.385 | 16,785,794 | +0.32(+3.91%) |
Dec 15, 2008 | 8.315 | 8.411 | 7.885 | 8.069 | 17,842,674 | -0.11(-1.39%) |
Dec 12, 2008 | 8.245 | 8.420 | 7.894 | 8.183 | 24,226,362 | -0.24(-2.81%) |
Dec 11, 2008 | 8.683 | 8.859 | 8.306 | 8.420 | 17,628,876 | -0.32(-3.71%) |
Dec 10, 2008 | 8.569 | 8.797 | 8.420 | 8.745 | 25,372,736 | -0.11(-1.19%) |
Dec 09, 2008 | 9.315 | 9.657 | 8.780 | 8.850 | 18,451,570 | -0.83(-8.61%) |
Dec 08, 2008 | 9.350 | 10.16 | 9.008 | 9.683 | 13,958,814 | +0.60(+6.56%) |
Dec 05, 2008 | 8.727 | 9.095 | 8.332 | 9.087 | 17,067,686 | +0.32(+3.60%) |
Dec 04, 2008 | 9.288 | 9.569 | 8.648 | 8.771 | 10,844,109 | -0.70(-7.41%) |
Dec 03, 2008 | 9.253 | 9.701 | 9.131 | 9.473 | 12,410,065 | +0.05(+0.56%) |
Dec 02, 2008 | 9.341 | 9.762 | 9.131 | 9.420 | 11,620,533 | +0.18(+1.99%) |
Dec 01, 2008 | 10.07 | 10.26 | 9.230 | 9.236 | 11,998,844 | -1.03(-10.00%) |
Nov 28, 2008 | 10.32 | 10.35 | 9.920 | 10.26 | 5,476,706 | -0.28(-2.66%) |
Nov 26, 2008 | 9.648 | 10.66 | 9.411 | 10.54 | 12,455,073 | +0.98(+10.27%) |
Nov 25, 2008 | 9.806 | 9.911 | 9.060 | 9.560 | 11,664,307 | -0.09(-0.91%) |
Nov 24, 2008 | 9.534 | 9.648 | 9.192 | 9.648 | 10,829,780 | +0.61(+6.80%) |
Nov 21, 2008 | 8.341 | 9.034 | 8.262 | 9.034 | 14,371,921 | +0.84(+10.28%) |
Nov 20, 2008 | 8.113 | 9.052 | 8.087 | 8.192 | 19,895,616 | -0.03(-0.32%) |
Nov 19, 2008 | 8.876 | 8.973 | 8.201 | 8.218 | 14,399,290 | -0.65(-7.32%) |
Nov 18, 2008 | 9.516 | 9.613 | 8.534 | 8.867 | 14,314,014 | -0.32(-3.44%) |
Nov 17, 2008 | 9.209 | 9.473 | 9.069 | 9.183 | 11,655,857 | -0.12(-1.32%) |
Nov 14, 2008 | 10.12 | 10.16 | 9.280 | 9.306 | 20,399,822 | -1.72(-15.59%) |
Nov 13, 2008 | 10.08 | 11.05 | 9.253 | 11.03 | 13,664,800 | +1.22(+12.43%) |
Nov 12, 2008 | 10.53 | 10.58 | 9.692 | 9.806 | 10,772,122 | -0.90(-8.44%) |
Nov 11, 2008 | 11.04 | 11.08 | 10.53 | 10.71 | 7,972,250 | -0.04(-0.33%) |
Nov 10, 2008 | 11.03 | 11.25 | 10.65 | 10.74 | 8,314,662 | -0.01(-0.08%) |
Nov 07, 2008 | 10.63 | 10.81 | 10.42 | 10.75 | 9,891,050 | +0.22(+2.08%) |
Nov 06, 2008 | 10.63 | 10.89 | 10.37 | 10.53 | 17,387,718 | +0.90(+9.38%) |
Nov 05, 2008 | 10.31 | 10.53 | 9.604 | 9.630 | 20,230,222 | -0.77(-7.42%) |
Nov 04, 2008 | 10.48 | 10.61 | 10.14 | 10.40 | 17,896,370 | -0.03(-0.25%) |