Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.301 | 9.392 | 8.721 | 8.790 | 0 | -0.42(-4.52%) |
Jan 29, 2009 | 9.968 | 10.17 | 9.154 | 9.206 | 8,206,759 | -0.88(-8.76%) |
Jan 28, 2009 | 9.474 | 10.44 | 9.466 | 10.09 | 11,175,814 | +0.80(+8.57%) |
Jan 27, 2009 | 9.535 | 9.873 | 9.111 | 9.292 | 6,197,824 | -0.23(-2.45%) |
Jan 26, 2009 | 9.370 | 9.959 | 9.154 | 9.526 | 9,818,312 | +0.23(+2.42%) |
Jan 23, 2009 | 8.790 | 9.587 | 8.712 | 9.301 | 9,589,613 | +0.16(+1.80%) |
Jan 22, 2009 | 8.799 | 9.422 | 8.799 | 9.136 | 9,150,566 | -0.04(-0.47%) |
Jan 21, 2009 | 9.223 | 9.284 | 8.400 | 9.180 | 10,895,171 | +0.16(+1.83%) |
Jan 20, 2009 | 9.621 | 9.699 | 8.833 | 9.015 | 11,148,586 | -0.64(-6.64%) |
Jan 16, 2009 | 9.691 | 9.899 | 9.015 | 9.656 | 0 | +0.42(+4.60%) |
Jan 15, 2009 | 8.833 | 9.734 | 8.491 | 9.232 | 13,955,183 | +0.34(+3.80%) |
Jan 14, 2009 | 9.162 | 9.362 | 8.747 | 8.894 | 7,048,374 | -0.60(-6.30%) |
Jan 13, 2009 | 9.240 | 9.682 | 9.093 | 9.492 | 7,688,871 | +0.20(+2.14%) |
Jan 12, 2009 | 10.22 | 10.31 | 9.197 | 9.292 | 6,782,696 | -0.88(-8.68%) |
Jan 09, 2009 | 10.70 | 10.72 | 9.725 | 10.18 | 15,910,849 | -0.52(-4.86%) |
Jan 08, 2009 | 9.977 | 10.77 | 9.959 | 10.70 | 8,142,588 | +0.26(+2.49%) |
Jan 07, 2009 | 10.76 | 11.04 | 10.22 | 10.44 | 7,661,266 | -0.68(-6.08%) |
Jan 06, 2009 | 10.59 | 11.17 | 10.55 | 11.11 | 9,767,016 | +0.60(+5.68%) |
Jan 05, 2009 | 9.595 | 10.65 | 9.448 | 10.51 | 8,462,471 | +0.84(+8.68%) |
Jan 02, 2009 | 9.604 | 9.751 | 9.093 | 9.673 | 0 | +0.21(+2.20%) |
Jan 01, 2009 | 9.353 | 9.647 | 8.825 | 9.466 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.353 | 9.647 | 8.825 | 9.466 | 5,379,271 | +0.29(+3.11%) |
Dec 30, 2008 | 8.764 | 9.197 | 8.461 | 9.180 | 4,771,031 | +0.48(+5.58%) |
Dec 29, 2008 | 9.033 | 9.093 | 8.487 | 8.695 | 5,615,114 | -0.21(-2.33%) |
Dec 26, 2008 | 8.877 | 9.102 | 8.755 | 8.903 | 0 | -0.03(-0.29%) |
Dec 24, 2008 | 9.405 | 9.405 | 8.877 | 8.929 | 1,478,931 | -0.20(-2.18%) |
Dec 23, 2008 | 9.353 | 9.353 | 8.877 | 9.128 | 5,342,384 | +0.00(+0.00%) |
Dec 22, 2008 | 9.526 | 9.595 | 8.937 | 9.128 | 5,506,691 | -0.33(-3.48%) |
Dec 19, 2008 | 9.968 | 10.12 | 9.440 | 9.457 | 8,320,826 | -0.37(-3.79%) |
Dec 18, 2008 | 10.38 | 10.78 | 9.474 | 9.829 | 10,468,891 | -0.49(-4.78%) |
Dec 17, 2008 | 9.994 | 10.52 | 9.751 | 10.32 | 9,328,410 | +0.19(+1.88%) |
Dec 16, 2008 | 8.825 | 10.16 | 8.755 | 10.13 | 10,996,118 | +1.30(+14.71%) |
Dec 15, 2008 | 9.336 | 9.448 | 8.591 | 8.833 | 6,397,146 | -0.49(-5.29%) |
Dec 12, 2008 | 8.695 | 9.552 | 8.556 | 9.327 | 0 | +0.28(+3.06%) |
Dec 11, 2008 | 9.552 | 9.656 | 8.885 | 9.050 | 9,839,362 | -0.64(-6.61%) |
Dec 10, 2008 | 9.310 | 9.907 | 8.799 | 9.691 | 8,813,680 | +0.46(+4.97%) |
Dec 09, 2008 | 9.899 | 10.66 | 9.007 | 9.232 | 9,769,168 | -0.98(-9.58%) |
Dec 08, 2008 | 10.55 | 10.61 | 9.492 | 10.21 | 12,853,969 | -0.06(-0.59%) |
Dec 05, 2008 | 9.812 | 10.37 | 9.024 | 10.27 | 0 | +0.23(+2.24%) |
Dec 04, 2008 | 9.639 | 10.79 | 9.362 | 10.05 | 16,344,715 | +0.40(+4.13%) |
Dec 03, 2008 | 9.015 | 9.942 | 8.089 | 9.647 | 16,942,798 | +1.14(+13.44%) |
Dec 02, 2008 | 8.244 | 8.764 | 7.768 | 8.504 | 11,228,275 | +0.45(+5.59%) |
Dec 01, 2008 | 8.574 | 9.136 | 8.028 | 8.054 | 8,764,371 | -1.17(-12.68%) |
Nov 28, 2008 | 8.989 | 9.500 | 8.686 | 9.223 | 3,585,781 | -0.10(-1.11%) |
Nov 26, 2008 | 8.253 | 9.509 | 7.967 | 9.327 | 8,396,022 | +0.82(+9.67%) |
Nov 25, 2008 | 7.820 | 8.790 | 7.820 | 8.504 | 14,981,945 | +0.92(+12.10%) |
Nov 24, 2008 | 6.218 | 7.898 | 6.076 | 7.586 | 10,138,909 | +1.42(+23.03%) |
Nov 21, 2008 | 6.928 | 7.023 | 5.620 | 6.166 | 13,756,738 | -0.32(-4.94%) |
Nov 20, 2008 | 7.197 | 7.656 | 6.409 | 6.486 | 13,233,993 | -0.96(-12.91%) |
Nov 19, 2008 | 7.846 | 8.002 | 7.396 | 7.448 | 12,273,564 | -0.43(-5.49%) |
Nov 18, 2008 | 7.708 | 8.175 | 7.422 | 7.881 | 9,236,055 | +0.17(+2.25%) |
Nov 17, 2008 | 7.621 | 8.045 | 7.526 | 7.708 | 8,091,293 | -0.16(-1.98%) |
Nov 14, 2008 | 7.638 | 8.513 | 7.595 | 7.863 | 0 | +0.01(+0.11%) |
Nov 13, 2008 | 7.517 | 7.863 | 6.764 | 7.855 | 10,201,063 | +0.30(+4.01%) |
Nov 12, 2008 | 8.089 | 8.089 | 7.327 | 7.552 | 8,734,308 | -0.60(-7.33%) |
Nov 11, 2008 | 8.175 | 8.522 | 7.811 | 8.149 | 7,608,363 | -0.23(-2.69%) |
Nov 10, 2008 | 9.145 | 9.803 | 8.236 | 8.374 | 6,196,771 | -0.50(-5.66%) |
Nov 07, 2008 | 9.440 | 9.535 | 8.530 | 8.877 | 0 | -0.48(-5.09%) |
Nov 06, 2008 | 9.206 | 9.595 | 8.816 | 9.353 | 10,873,836 | +0.12(+1.31%) |
Nov 05, 2008 | 9.284 | 10.31 | 9.214 | 9.232 | 8,466,498 | -0.55(-5.66%) |
Nov 04, 2008 | 9.388 | 9.881 | 9.111 | 9.786 | 7,536,234 | +0.74(+8.13%) |