Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.802 | 8.835 | 8.442 | 8.442 | 71,830,440 | -0.31(-3.52%) |
Jan 29, 2009 | 9.064 | 9.064 | 8.711 | 8.750 | 78,470,464 | -0.42(-4.57%) |
Jan 28, 2009 | 9.247 | 9.339 | 9.025 | 9.169 | 87,225,912 | +0.13(+1.45%) |
Jan 27, 2009 | 8.842 | 9.129 | 8.835 | 9.038 | 69,703,728 | +0.28(+3.21%) |
Jan 26, 2009 | 8.560 | 8.887 | 8.527 | 8.756 | 75,736,808 | +0.17(+1.98%) |
Jan 23, 2009 | 8.410 | 8.763 | 8.233 | 8.586 | 96,512,800 | +0.20(+2.34%) |
Jan 22, 2009 | 8.397 | 8.554 | 8.213 | 8.390 | 110,827,568 | -0.29(-3.32%) |
Jan 21, 2009 | 8.514 | 8.678 | 8.181 | 8.678 | 86,519,264 | +0.26(+3.11%) |
Jan 20, 2009 | 8.874 | 8.992 | 8.383 | 8.416 | 109,350,664 | -0.58(-6.40%) |
Jan 16, 2009 | 9.084 | 9.136 | 8.684 | 8.992 | 128,344,264 | +0.29(+3.39%) |
Jan 15, 2009 | 8.514 | 8.802 | 8.318 | 8.698 | 113,559,688 | +0.14(+1.61%) |
Jan 14, 2009 | 8.809 | 8.920 | 8.488 | 8.560 | 106,278,384 | -0.39(-4.32%) |
Jan 13, 2009 | 8.894 | 9.280 | 8.802 | 8.946 | 100,184,464 | -0.08(-0.87%) |
Jan 12, 2009 | 9.267 | 9.359 | 8.914 | 9.025 | 82,638,784 | -0.24(-2.54%) |
Jan 09, 2009 | 9.548 | 9.555 | 9.175 | 9.260 | 69,608,608 | -0.26(-2.75%) |
Jan 08, 2009 | 9.457 | 9.535 | 9.326 | 9.522 | 96,420,904 | +0.07(+0.76%) |
Jan 07, 2009 | 9.679 | 9.856 | 9.385 | 9.450 | 200,764,704 | -0.61(-6.05%) |
Jan 06, 2009 | 9.876 | 10.15 | 9.869 | 10.06 | 94,173,744 | +0.30(+3.09%) |
Jan 05, 2009 | 9.862 | 10.01 | 9.692 | 9.758 | 87,586,400 | -0.19(-1.91%) |
Jan 02, 2009 | 9.614 | 9.980 | 9.470 | 9.948 | 79,825,736 | +0.35(+3.68%) |
Dec 31, 2008 | 9.627 | 9.764 | 9.529 | 9.594 | 52,054,600 | -0.02(-0.20%) |
Dec 30, 2008 | 9.372 | 9.686 | 9.365 | 9.614 | 56,673,036 | +0.37(+3.96%) |
Dec 29, 2008 | 9.319 | 9.391 | 9.103 | 9.247 | 48,804,160 | -0.03(-0.35%) |
Dec 26, 2008 | 9.300 | 9.365 | 9.201 | 9.280 | 22,642,248 | -0.03(-0.35%) |
Dec 24, 2008 | 9.204 | 9.378 | 9.195 | 9.313 | 17,450,968 | +0.10(+1.14%) |
Dec 23, 2008 | 9.450 | 9.483 | 9.175 | 9.208 | 51,656,004 | -0.18(-1.88%) |
Dec 22, 2008 | 9.476 | 9.542 | 9.162 | 9.385 | 64,770,528 | -0.07(-0.69%) |
Dec 19, 2008 | 9.457 | 9.699 | 9.332 | 9.450 | 112,313,648 | +0.12(+1.26%) |
Dec 18, 2008 | 9.856 | 9.941 | 9.221 | 9.332 | 113,245,280 | -0.65(-6.55%) |
Dec 17, 2008 | 10.09 | 10.16 | 9.830 | 9.987 | 102,421,336 | -0.25(-2.43%) |
Dec 16, 2008 | 9.633 | 10.26 | 9.568 | 10.24 | 153,817,872 | +0.69(+7.20%) |
Dec 15, 2008 | 9.653 | 9.777 | 9.372 | 9.548 | 90,924,840 | -0.10(-1.08%) |
Dec 12, 2008 | 8.966 | 9.707 | 8.959 | 9.653 | 106,836,136 | +0.48(+5.28%) |
Dec 11, 2008 | 9.319 | 9.555 | 9.149 | 9.169 | 112,838,280 | -0.17(-1.82%) |
Dec 10, 2008 | 9.332 | 9.686 | 8.999 | 9.339 | 114,431,440 | -0.02(-0.21%) |
Dec 09, 2008 | 8.927 | 9.614 | 8.827 | 9.359 | 134,648,624 | +0.24(+2.58%) |
Dec 08, 2008 | 8.874 | 9.169 | 8.802 | 9.123 | 119,152,528 | +0.43(+4.89%) |
Dec 05, 2008 | 8.318 | 8.737 | 8.102 | 8.698 | 130,171,344 | +0.34(+4.07%) |
Dec 04, 2008 | 8.743 | 8.828 | 8.325 | 8.357 | 119,776,584 | -0.58(-6.52%) |
Dec 03, 2008 | 8.514 | 8.946 | 8.325 | 8.940 | 118,034,888 | +0.25(+2.86%) |
Dec 02, 2008 | 8.455 | 8.724 | 8.259 | 8.691 | 97,551,176 | +0.47(+5.73%) |
Dec 01, 2008 | 8.809 | 8.881 | 8.215 | 8.220 | 92,950,304 | -0.81(-8.99%) |
Nov 28, 2008 | 9.025 | 9.182 | 8.953 | 9.031 | 43,334,240 | -0.11(-1.22%) |
Nov 26, 2008 | 8.534 | 9.156 | 8.514 | 9.143 | 109,219,840 | +0.55(+6.40%) |
Nov 25, 2008 | 9.018 | 9.064 | 8.580 | 8.593 | 128,680,112 | -0.28(-3.17%) |
Nov 24, 2008 | 8.724 | 8.966 | 8.586 | 8.874 | 149,948,000 | +0.29(+3.43%) |
Nov 21, 2008 | 8.148 | 8.619 | 7.893 | 8.580 | 159,105,760 | +0.58(+7.20%) |
Nov 20, 2008 | 8.037 | 8.606 | 7.965 | 8.004 | 174,230,816 | -0.17(-2.08%) |
Nov 19, 2008 | 8.514 | 8.678 | 8.161 | 8.174 | 112,626,424 | -0.41(-4.73%) |
Nov 18, 2008 | 8.586 | 8.658 | 8.187 | 8.580 | 148,089,760 | +0.07(+0.85%) |
Nov 17, 2008 | 8.645 | 8.822 | 8.508 | 8.508 | 92,003,160 | -0.21(-2.40%) |
Nov 14, 2008 | 9.208 | 9.241 | 8.665 | 8.717 | 114,409,672 | -0.73(-7.69%) |
Nov 13, 2008 | 8.534 | 9.450 | 8.423 | 9.444 | 219,218,656 | +0.60(+6.73%) |
Nov 12, 2008 | 8.868 | 9.141 | 8.842 | 8.848 | 110,712,224 | -0.27(-2.94%) |
Nov 11, 2008 | 9.182 | 9.280 | 8.809 | 9.116 | 129,655,880 | -0.27(-2.93%) |
Nov 10, 2008 | 9.823 | 9.856 | 9.313 | 9.391 | 80,761,208 | -0.18(-1.91%) |
Nov 07, 2008 | 9.215 | 9.660 | 9.175 | 9.575 | 112,224,504 | +0.50(+5.48%) |
Nov 06, 2008 | 9.555 | 9.673 | 9.018 | 9.077 | 166,113,584 | -0.78(-7.90%) |
Nov 05, 2008 | 10.50 | 10.55 | 9.784 | 9.856 | 105,340,128 | -0.79(-7.38%) |
Nov 04, 2008 | 10.59 | 10.73 | 10.35 | 10.64 | 109,117,584 | +0.41(+3.96%) |