Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.197 | 9.218 | 8.846 | 8.981 | 0 | -0.12(-1.32%) |
Jan 29, 2009 | 9.231 | 9.412 | 9.046 | 9.101 | 6,160,453 | -0.27(-2.92%) |
Jan 28, 2009 | 9.213 | 9.553 | 9.127 | 9.375 | 5,034,290 | +0.38(+4.17%) |
Jan 27, 2009 | 8.958 | 9.054 | 8.779 | 9.000 | 5,187,897 | +0.06(+0.65%) |
Jan 26, 2009 | 8.905 | 9.138 | 8.710 | 8.942 | 5,793,243 | +0.17(+1.96%) |
Jan 23, 2009 | 8.630 | 8.955 | 8.538 | 8.771 | 9,231,666 | -0.05(-0.58%) |
Jan 22, 2009 | 8.623 | 8.952 | 8.436 | 8.822 | 10,110,068 | +0.09(+1.01%) |
Jan 21, 2009 | 8.373 | 8.745 | 8.110 | 8.734 | 10,733,959 | +0.37(+4.45%) |
Jan 20, 2009 | 8.920 | 8.920 | 8.336 | 8.362 | 9,310,007 | -0.64(-7.07%) |
Jan 16, 2009 | 8.886 | 9.054 | 8.690 | 8.998 | 0 | +0.24(+2.76%) |
Jan 15, 2009 | 8.658 | 8.878 | 8.501 | 8.756 | 10,591,269 | +0.09(+1.05%) |
Jan 14, 2009 | 7.839 | 8.710 | 7.839 | 8.665 | 20,821,566 | +0.53(+6.52%) |
Jan 13, 2009 | 8.206 | 8.254 | 8.012 | 8.134 | 6,031,167 | +0.04(+0.52%) |
Jan 12, 2009 | 8.238 | 8.258 | 8.014 | 8.093 | 7,213,590 | -0.24(-2.92%) |
Jan 09, 2009 | 8.759 | 8.759 | 8.304 | 8.336 | 7,097,310 | -0.42(-4.78%) |
Jan 08, 2009 | 8.817 | 8.817 | 8.519 | 8.755 | 8,736,743 | -0.13(-1.51%) |
Jan 07, 2009 | 9.054 | 9.056 | 8.774 | 8.889 | 6,101,655 | -0.37(-4.02%) |
Jan 06, 2009 | 9.138 | 9.293 | 9.006 | 9.261 | 7,866,574 | +0.12(+1.35%) |
Jan 05, 2009 | 8.965 | 9.138 | 8.913 | 9.138 | 6,591,220 | +0.02(+0.23%) |
Jan 02, 2009 | 8.897 | 9.146 | 8.686 | 9.117 | 7,060,862 | +0.34(+3.83%) |
Jan 01, 2009 | 8.657 | 8.820 | 8.580 | 8.780 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.657 | 8.820 | 8.580 | 8.780 | 5,526,032 | +0.15(+1.71%) |
Dec 30, 2008 | 8.623 | 8.695 | 8.386 | 8.633 | 7,228,667 | +0.09(+1.11%) |
Dec 29, 2008 | 8.742 | 8.777 | 8.436 | 8.538 | 4,701,039 | -0.19(-2.19%) |
Dec 26, 2008 | 8.565 | 8.751 | 8.564 | 8.729 | 3,021,615 | +0.22(+2.60%) |
Dec 24, 2008 | 8.371 | 8.561 | 8.371 | 8.508 | 2,517,541 | +0.06(+0.72%) |
Dec 23, 2008 | 8.670 | 8.803 | 8.355 | 8.447 | 5,797,123 | -0.15(-1.73%) |
Dec 22, 2008 | 8.977 | 9.003 | 8.404 | 8.596 | 8,060,310 | -0.32(-3.60%) |
Dec 19, 2008 | 9.085 | 9.264 | 8.825 | 8.917 | 8,366,102 | -0.12(-1.28%) |
Dec 18, 2008 | 9.155 | 9.234 | 8.860 | 9.032 | 6,245,768 | +0.00(+0.04%) |
Dec 17, 2008 | 8.745 | 9.229 | 8.682 | 9.029 | 6,445,941 | +0.15(+1.66%) |
Dec 16, 2008 | 8.392 | 8.892 | 8.192 | 8.881 | 6,031,317 | +0.71(+8.63%) |
Dec 15, 2008 | 8.625 | 8.625 | 8.032 | 8.176 | 8,742,831 | -0.33(-3.88%) |
Dec 12, 2008 | 8.054 | 8.553 | 8.054 | 8.506 | 8,342,098 | +0.20(+2.39%) |
Dec 11, 2008 | 8.655 | 8.657 | 8.195 | 8.307 | 7,353,804 | -0.42(-4.78%) |
Dec 10, 2008 | 8.740 | 8.803 | 8.509 | 8.724 | 5,351,466 | +0.09(+1.04%) |
Dec 09, 2008 | 8.926 | 9.096 | 8.570 | 8.634 | 4,109,703 | -0.39(-4.28%) |
Dec 08, 2008 | 8.928 | 9.195 | 8.795 | 9.021 | 8,439,914 | +0.25(+2.79%) |
Dec 05, 2008 | 8.317 | 8.811 | 7.990 | 8.775 | 6,647,055 | +0.24(+2.80%) |
Dec 04, 2008 | 8.299 | 8.816 | 8.259 | 8.537 | 9,137,269 | +0.14(+1.62%) |
Dec 03, 2008 | 7.969 | 8.434 | 7.679 | 8.400 | 6,274,350 | +0.52(+6.63%) |
Dec 02, 2008 | 7.706 | 7.955 | 7.539 | 7.878 | 6,891,261 | +0.29(+3.78%) |
Dec 01, 2008 | 8.248 | 8.248 | 7.589 | 7.591 | 7,589,339 | -0.79(-9.45%) |
Nov 28, 2008 | 8.176 | 8.383 | 8.016 | 8.383 | 3,172,347 | +0.16(+1.89%) |
Nov 26, 2008 | 7.663 | 8.352 | 7.570 | 8.227 | 7,511,616 | +0.45(+5.75%) |
Nov 25, 2008 | 7.554 | 7.855 | 7.400 | 7.780 | 11,539,896 | +0.38(+5.13%) |
Nov 24, 2008 | 6.966 | 7.557 | 6.780 | 7.400 | 7,048,131 | +0.54(+7.85%) |
Nov 21, 2008 | 6.507 | 6.873 | 6.299 | 6.861 | 8,221,546 | +0.46(+7.11%) |
Nov 20, 2008 | 6.395 | 6.913 | 6.127 | 6.406 | 14,363,716 | +0.01(+0.20%) |
Nov 19, 2008 | 7.071 | 7.238 | 6.324 | 6.393 | 10,858,267 | -0.72(-10.08%) |
Nov 18, 2008 | 7.217 | 7.291 | 6.844 | 7.110 | 9,193,971 | -0.19(-2.55%) |
Nov 17, 2008 | 7.538 | 7.594 | 7.294 | 7.296 | 4,344,078 | -0.27(-3.58%) |
Nov 14, 2008 | 7.899 | 7.967 | 7.477 | 7.567 | 0 | -0.45(-5.58%) |
Nov 13, 2008 | 7.650 | 8.014 | 7.099 | 8.014 | 9,480,126 | +0.49(+6.48%) |
Nov 12, 2008 | 7.764 | 7.794 | 7.485 | 7.527 | 6,592,493 | -0.34(-4.34%) |
Nov 11, 2008 | 8.052 | 8.133 | 7.737 | 7.868 | 6,091,406 | -0.30(-3.63%) |
Nov 10, 2008 | 8.453 | 8.456 | 7.976 | 8.165 | 5,611,572 | -0.11(-1.37%) |
Nov 07, 2008 | 8.299 | 8.500 | 8.067 | 8.278 | 5,566,485 | +0.03(+0.33%) |
Nov 06, 2008 | 8.646 | 8.750 | 8.202 | 8.251 | 4,377,831 | -0.50(-5.77%) |
Nov 05, 2008 | 9.070 | 9.216 | 8.731 | 8.756 | 4,373,820 | -0.40(-4.38%) |
Nov 04, 2008 | 8.756 | 9.157 | 8.658 | 9.157 | 4,940,242 | +0.38(+4.35%) |