Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.209 | 8.323 | 7.847 | 7.986 | 0 | -0.25(-3.07%) |
Jan 29, 2009 | 8.467 | 8.567 | 8.204 | 8.239 | 2,306,203 | -0.41(-4.71%) |
Jan 28, 2009 | 7.986 | 8.810 | 7.986 | 8.646 | 4,173,774 | +0.75(+9.49%) |
Jan 27, 2009 | 7.956 | 8.080 | 7.653 | 7.897 | 2,240,871 | +0.03(+0.38%) |
Jan 26, 2009 | 7.643 | 8.100 | 7.643 | 7.867 | 2,998,132 | +0.22(+2.86%) |
Jan 23, 2009 | 7.519 | 7.847 | 7.385 | 7.648 | 1,835,209 | -0.07(-0.90%) |
Jan 22, 2009 | 7.589 | 7.926 | 7.400 | 7.718 | 3,049,976 | -0.04(-0.51%) |
Jan 21, 2009 | 7.524 | 7.777 | 7.261 | 7.758 | 2,638,401 | +0.34(+4.55%) |
Jan 20, 2009 | 8.021 | 8.080 | 7.375 | 7.420 | 3,857,651 | -0.63(-7.83%) |
Jan 16, 2009 | 8.299 | 8.373 | 7.713 | 8.050 | 0 | -0.07(-0.92%) |
Jan 15, 2009 | 7.410 | 8.338 | 7.356 | 8.125 | 5,796,224 | +0.62(+8.27%) |
Jan 14, 2009 | 7.460 | 7.604 | 7.361 | 7.505 | 6,166,943 | -0.14(-1.82%) |
Jan 13, 2009 | 7.465 | 7.817 | 7.357 | 7.643 | 4,890,765 | +0.09(+1.25%) |
Jan 12, 2009 | 7.827 | 7.847 | 7.450 | 7.549 | 3,517,950 | -0.28(-3.61%) |
Jan 09, 2009 | 7.921 | 7.981 | 7.599 | 7.832 | 3,465,636 | -0.14(-1.74%) |
Jan 08, 2009 | 7.773 | 7.986 | 7.485 | 7.971 | 4,032,976 | +0.05(+0.69%) |
Jan 07, 2009 | 7.951 | 8.046 | 7.748 | 7.916 | 3,920,259 | -0.20(-2.45%) |
Jan 06, 2009 | 8.140 | 8.209 | 7.773 | 8.115 | 2,797,253 | +0.13(+1.68%) |
Jan 05, 2009 | 7.966 | 8.150 | 7.807 | 7.981 | 1,988,172 | -0.04(-0.56%) |
Jan 02, 2009 | 7.658 | 8.105 | 7.519 | 8.026 | 0 | +0.41(+5.34%) |
Jan 01, 2009 | 7.475 | 7.738 | 7.470 | 7.619 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.475 | 7.738 | 7.470 | 7.619 | 2,320,991 | +0.13(+1.72%) |
Dec 30, 2008 | 7.261 | 7.500 | 7.162 | 7.490 | 1,774,350 | +0.29(+4.00%) |
Dec 29, 2008 | 7.375 | 7.480 | 7.018 | 7.202 | 3,384,911 | -0.20(-2.75%) |
Dec 26, 2008 | 7.107 | 7.450 | 7.107 | 7.405 | 0 | +0.30(+4.19%) |
Dec 24, 2008 | 6.998 | 7.172 | 6.879 | 7.107 | 1,392,034 | +0.23(+3.39%) |
Dec 23, 2008 | 7.266 | 7.296 | 6.795 | 6.874 | 2,690,772 | -0.19(-2.67%) |
Dec 22, 2008 | 7.132 | 7.311 | 6.877 | 7.063 | 3,999,706 | -0.07(-0.97%) |
Dec 19, 2008 | 7.758 | 7.758 | 6.964 | 7.132 | 6,327,411 | -0.54(-6.99%) |
Dec 18, 2008 | 7.763 | 7.951 | 7.455 | 7.668 | 3,834,812 | -0.00(-0.06%) |
Dec 17, 2008 | 7.217 | 8.011 | 6.993 | 7.673 | 4,804,905 | +0.51(+7.14%) |
Dec 16, 2008 | 6.879 | 7.167 | 6.750 | 7.162 | 4,529,090 | +0.35(+5.10%) |
Dec 15, 2008 | 7.385 | 7.390 | 6.626 | 6.815 | 3,409,997 | -0.55(-7.42%) |
Dec 12, 2008 | 6.914 | 7.385 | 6.815 | 7.361 | 0 | +0.18(+2.56%) |
Dec 11, 2008 | 7.490 | 7.611 | 7.038 | 7.177 | 3,130,659 | -0.37(-4.93%) |
Dec 10, 2008 | 7.227 | 7.698 | 7.152 | 7.549 | 2,779,979 | +0.36(+4.97%) |
Dec 09, 2008 | 7.261 | 7.966 | 7.132 | 7.192 | 4,020,106 | -0.24(-3.21%) |
Dec 08, 2008 | 7.619 | 7.867 | 7.212 | 7.430 | 5,993,911 | +0.06(+0.81%) |
Dec 05, 2008 | 7.033 | 7.490 | 6.274 | 7.370 | 0 | +0.44(+6.38%) |
Dec 04, 2008 | 6.740 | 7.445 | 6.651 | 6.929 | 5,931,078 | +0.05(+0.72%) |
Dec 03, 2008 | 6.591 | 6.944 | 5.812 | 6.879 | 5,087,745 | +0.75(+12.32%) |
Dec 02, 2008 | 5.747 | 6.244 | 5.594 | 6.125 | 3,086,811 | +0.49(+8.72%) |
Dec 01, 2008 | 6.557 | 6.557 | 5.609 | 5.633 | 3,037,898 | -0.93(-14.21%) |
Nov 28, 2008 | 6.656 | 6.765 | 6.447 | 6.566 | 1,085,915 | -0.13(-1.93%) |
Nov 26, 2008 | 6.279 | 6.735 | 6.025 | 6.695 | 2,561,249 | +0.28(+4.33%) |
Nov 25, 2008 | 6.452 | 6.735 | 6.204 | 6.418 | 4,059,767 | +0.20(+3.19%) |
Nov 24, 2008 | 5.460 | 6.353 | 5.236 | 6.219 | 6,447,658 | +0.82(+15.17%) |
Nov 21, 2008 | 5.460 | 5.772 | 5.092 | 5.400 | 5,952,928 | +0.13(+2.45%) |
Nov 20, 2008 | 5.549 | 6.055 | 5.142 | 5.271 | 5,863,733 | -0.39(-6.84%) |
Nov 19, 2008 | 6.423 | 6.547 | 5.618 | 5.658 | 3,082,062 | -0.81(-12.58%) |
Nov 18, 2008 | 6.378 | 6.557 | 6.194 | 6.472 | 3,257,852 | +0.04(+0.62%) |
Nov 17, 2008 | 6.839 | 7.093 | 6.388 | 6.432 | 4,071,231 | -0.50(-7.23%) |
Nov 14, 2008 | 7.182 | 7.425 | 6.795 | 6.934 | 0 | -0.66(-8.63%) |
Nov 13, 2008 | 6.834 | 7.589 | 6.427 | 7.589 | 6,671,640 | +0.79(+11.69%) |
Nov 12, 2008 | 7.187 | 7.187 | 6.750 | 6.795 | 3,804,487 | -0.57(-7.69%) |
Nov 11, 2008 | 7.753 | 7.842 | 7.147 | 7.361 | 6,406,306 | -0.51(-6.49%) |
Nov 10, 2008 | 8.904 | 8.904 | 7.743 | 7.872 | 4,514,225 | -0.75(-8.75%) |
Nov 07, 2008 | 9.103 | 9.455 | 8.135 | 8.626 | 0 | -0.36(-3.98%) |
Nov 06, 2008 | 9.455 | 9.604 | 8.775 | 8.984 | 3,613,193 | -0.67(-6.89%) |
Nov 05, 2008 | 10.42 | 10.46 | 9.589 | 9.649 | 2,704,202 | -0.82(-7.87%) |
Nov 04, 2008 | 11.55 | 11.68 | 10.30 | 10.47 | 2,921,475 | -0.85(-7.50%) |