Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.150 | 9.291 | 8.835 | 8.956 | 0 | -0.14(-1.58%) |
Jan 29, 2009 | 9.324 | 9.377 | 9.032 | 9.100 | 15,264,424 | -0.41(-4.27%) |
Jan 28, 2009 | 9.394 | 9.573 | 9.233 | 9.505 | 12,831,965 | +0.43(+4.75%) |
Jan 27, 2009 | 9.251 | 9.296 | 8.936 | 9.074 | 8,677,009 | -0.22(-2.36%) |
Jan 26, 2009 | 9.301 | 9.684 | 9.127 | 9.294 | 10,867,095 | +0.17(+1.91%) |
Jan 23, 2009 | 8.394 | 9.258 | 8.225 | 9.120 | 17,216,992 | +0.49(+5.63%) |
Jan 22, 2009 | 8.770 | 8.943 | 8.379 | 8.634 | 19,166,894 | -0.43(-4.75%) |
Jan 21, 2009 | 8.817 | 9.079 | 8.485 | 9.064 | 21,831,170 | +0.39(+4.50%) |
Jan 20, 2009 | 9.316 | 9.407 | 8.606 | 8.674 | 25,708,808 | -1.12(-11.40%) |
Jan 16, 2009 | 10.01 | 10.14 | 9.671 | 9.790 | 18,664,002 | +0.30(+3.19%) |
Jan 15, 2009 | 9.435 | 9.510 | 8.853 | 9.488 | 15,590,063 | +0.05(+0.56%) |
Jan 14, 2009 | 9.614 | 9.614 | 9.145 | 9.435 | 17,553,952 | -0.32(-3.33%) |
Jan 13, 2009 | 9.762 | 10.04 | 9.505 | 9.760 | 19,540,476 | -0.19(-1.95%) |
Jan 12, 2009 | 10.22 | 10.40 | 9.860 | 9.954 | 10,907,527 | -0.78(-7.28%) |
Jan 09, 2009 | 11.07 | 11.11 | 10.53 | 10.73 | 9,756,680 | -0.38(-3.38%) |
Jan 08, 2009 | 10.71 | 11.20 | 10.60 | 11.11 | 11,837,894 | +0.27(+2.46%) |
Jan 07, 2009 | 11.57 | 11.59 | 10.68 | 10.84 | 13,243,025 | -1.04(-8.78%) |
Jan 06, 2009 | 12.23 | 12.23 | 11.65 | 11.89 | 17,176,688 | +0.27(+2.32%) |
Jan 05, 2009 | 10.97 | 11.82 | 10.88 | 11.62 | 16,399,271 | +0.85(+7.94%) |
Jan 02, 2009 | 10.22 | 10.90 | 10.13 | 10.76 | 0 | +0.69(+6.85%) |
Jan 01, 2009 | 9.739 | 10.19 | 9.614 | 10.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.739 | 10.19 | 9.614 | 10.07 | 9,940,142 | +0.27(+2.72%) |
Dec 30, 2008 | 9.311 | 9.813 | 9.140 | 9.805 | 6,240,461 | +0.35(+3.68%) |
Dec 29, 2008 | 9.440 | 9.523 | 9.271 | 9.457 | 6,440,099 | +0.30(+3.27%) |
Dec 26, 2008 | 9.029 | 9.289 | 8.880 | 9.158 | 2,795,465 | +0.16(+1.76%) |
Dec 24, 2008 | 8.873 | 9.057 | 8.765 | 8.999 | 3,200,198 | -0.14(-1.57%) |
Dec 23, 2008 | 8.908 | 9.278 | 8.822 | 9.142 | 9,595,995 | +0.30(+3.39%) |
Dec 22, 2008 | 9.198 | 9.488 | 8.694 | 8.843 | 11,234,000 | -0.35(-3.84%) |
Dec 19, 2008 | 9.200 | 9.510 | 9.019 | 9.195 | 14,880,689 | -0.11(-1.14%) |
Dec 18, 2008 | 10.01 | 10.04 | 9.152 | 9.301 | 17,483,980 | -0.67(-6.70%) |
Dec 17, 2008 | 9.991 | 10.52 | 9.921 | 9.969 | 12,654,886 | -0.27(-2.61%) |
Dec 16, 2008 | 9.384 | 10.27 | 9.384 | 10.24 | 12,780,113 | +0.74(+7.80%) |
Dec 15, 2008 | 9.697 | 10.09 | 9.276 | 9.495 | 14,556,059 | +0.22(+2.42%) |
Dec 12, 2008 | 8.460 | 9.392 | 8.460 | 9.271 | 0 | +0.18(+2.00%) |
Dec 11, 2008 | 8.830 | 9.714 | 8.571 | 9.090 | 28,558,174 | +0.57(+6.65%) |
Dec 10, 2008 | 8.495 | 8.822 | 8.165 | 8.523 | 27,309,406 | +0.41(+5.09%) |
Dec 09, 2008 | 8.155 | 8.540 | 7.873 | 8.110 | 24,507,982 | -0.35(-4.11%) |
Dec 08, 2008 | 8.331 | 8.674 | 8.170 | 8.457 | 13,819,511 | +0.65(+8.29%) |
Dec 05, 2008 | 7.643 | 7.908 | 7.180 | 7.810 | 0 | -0.32(-3.97%) |
Dec 04, 2008 | 9.336 | 9.596 | 7.966 | 8.132 | 18,335,482 | -1.40(-14.72%) |
Dec 03, 2008 | 9.268 | 9.598 | 8.921 | 9.535 | 12,854,587 | -0.04(-0.39%) |
Dec 02, 2008 | 9.037 | 9.659 | 8.888 | 9.573 | 20,410,002 | +0.58(+6.47%) |
Dec 01, 2008 | 9.976 | 9.976 | 8.880 | 8.991 | 21,426,212 | -1.43(-13.69%) |
Nov 28, 2008 | 9.956 | 10.46 | 9.956 | 10.42 | 6,124,384 | +0.40(+3.97%) |
Nov 26, 2008 | 8.943 | 10.03 | 8.822 | 10.02 | 16,619,001 | +0.98(+10.84%) |
Nov 25, 2008 | 9.460 | 9.750 | 8.959 | 9.039 | 24,223,440 | -0.24(-2.58%) |
Nov 24, 2008 | 8.402 | 9.694 | 8.273 | 9.278 | 22,505,396 | +1.07(+13.01%) |
Nov 21, 2008 | 7.334 | 8.278 | 7.054 | 8.210 | 31,198,566 | +1.41(+20.79%) |
Nov 20, 2008 | 8.440 | 8.566 | 6.658 | 6.797 | 44,942,936 | -2.26(-24.93%) |
Nov 19, 2008 | 9.578 | 9.802 | 9.016 | 9.054 | 30,658,934 | -0.45(-4.69%) |
Nov 18, 2008 | 9.823 | 9.898 | 9.145 | 9.500 | 24,110,030 | -0.08(-0.82%) |
Nov 17, 2008 | 9.747 | 9.921 | 9.450 | 9.578 | 25,584,704 | -0.23(-2.34%) |
Nov 14, 2008 | 10.32 | 10.48 | 9.719 | 9.807 | 0 | -0.67(-6.40%) |
Nov 13, 2008 | 9.697 | 10.48 | 9.248 | 10.48 | 31,997,792 | +0.69(+7.08%) |
Nov 12, 2008 | 10.99 | 11.00 | 9.661 | 9.785 | 17,390,838 | -1.37(-12.31%) |
Nov 11, 2008 | 11.68 | 11.89 | 11.05 | 11.16 | 15,490,847 | -0.93(-7.69%) |
Nov 10, 2008 | 12.10 | 12.27 | 11.60 | 12.09 | 14,327,238 | +0.57(+4.94%) |
Nov 07, 2008 | 11.35 | 11.92 | 11.03 | 11.52 | 19,780,196 | +0.29(+2.58%) |
Nov 06, 2008 | 12.48 | 12.76 | 10.76 | 11.23 | 34,384,512 | -1.78(-13.71%) |
Nov 05, 2008 | 13.19 | 14.04 | 12.95 | 13.01 | 11,555,641 | -0.83(-6.01%) |
Nov 04, 2008 | 12.83 | 13.94 | 12.77 | 13.84 | 16,130,228 | +1.63(+13.35%) |