Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.767 | 8.799 | 8.408 | 8.408 | 72,122,192 | -0.31(-3.52%) |
Jan 29, 2009 | 9.027 | 9.027 | 8.675 | 8.715 | 78,789,184 | -0.42(-4.57%) |
Jan 28, 2009 | 9.210 | 9.301 | 8.988 | 9.132 | 87,580,200 | +0.13(+1.45%) |
Jan 27, 2009 | 8.806 | 9.093 | 8.799 | 9.001 | 69,986,840 | +0.28(+3.21%) |
Jan 26, 2009 | 8.525 | 8.851 | 8.493 | 8.721 | 76,044,424 | +0.17(+1.98%) |
Jan 23, 2009 | 8.376 | 8.728 | 8.200 | 8.552 | 96,904,808 | +0.20(+2.34%) |
Jan 22, 2009 | 8.363 | 8.519 | 8.180 | 8.356 | 111,277,720 | -0.29(-3.32%) |
Jan 21, 2009 | 8.480 | 8.643 | 8.147 | 8.643 | 86,870,680 | +0.26(+3.11%) |
Jan 20, 2009 | 8.838 | 8.956 | 8.350 | 8.382 | 109,794,816 | -0.57(-6.40%) |
Jan 16, 2009 | 9.047 | 9.099 | 8.649 | 8.956 | 128,865,560 | +0.29(+3.39%) |
Jan 15, 2009 | 8.480 | 8.767 | 8.284 | 8.662 | 114,020,936 | +0.14(+1.61%) |
Jan 14, 2009 | 8.773 | 8.884 | 8.454 | 8.525 | 106,710,056 | -0.38(-4.32%) |
Jan 13, 2009 | 8.858 | 9.242 | 8.767 | 8.910 | 100,591,384 | -0.08(-0.87%) |
Jan 12, 2009 | 9.229 | 9.321 | 8.877 | 8.988 | 82,974,440 | -0.23(-2.54%) |
Jan 09, 2009 | 9.510 | 9.516 | 9.138 | 9.223 | 69,891,336 | -0.26(-2.75%) |
Jan 08, 2009 | 9.418 | 9.497 | 9.288 | 9.484 | 96,812,536 | +0.07(+0.76%) |
Jan 07, 2009 | 9.640 | 9.816 | 9.347 | 9.412 | 201,580,144 | -0.61(-6.05%) |
Jan 06, 2009 | 9.836 | 10.11 | 9.829 | 10.02 | 94,556,248 | +0.30(+3.09%) |
Jan 05, 2009 | 9.823 | 9.966 | 9.653 | 9.718 | 87,942,152 | -0.19(-1.91%) |
Jan 02, 2009 | 9.575 | 9.940 | 9.431 | 9.907 | 80,149,960 | +0.35(+3.68%) |
Dec 31, 2008 | 9.588 | 9.725 | 9.490 | 9.555 | 52,266,032 | -0.02(-0.20%) |
Dec 30, 2008 | 9.334 | 9.647 | 9.327 | 9.575 | 56,903,224 | +0.37(+3.96%) |
Dec 29, 2008 | 9.282 | 9.353 | 9.066 | 9.210 | 49,002,388 | -0.03(-0.35%) |
Dec 26, 2008 | 9.262 | 9.327 | 9.164 | 9.242 | 22,734,214 | -0.03(-0.35%) |
Dec 24, 2008 | 9.167 | 9.340 | 9.158 | 9.275 | 17,521,850 | +0.10(+1.14%) |
Dec 23, 2008 | 9.412 | 9.445 | 9.138 | 9.171 | 51,865,816 | -0.18(-1.88%) |
Dec 22, 2008 | 9.438 | 9.503 | 9.125 | 9.347 | 65,033,608 | -0.07(-0.69%) |
Dec 19, 2008 | 9.418 | 9.660 | 9.295 | 9.412 | 112,769,832 | +0.12(+1.26%) |
Dec 18, 2008 | 9.816 | 9.901 | 9.184 | 9.295 | 113,705,248 | -0.65(-6.55%) |
Dec 17, 2008 | 10.04 | 10.12 | 9.790 | 9.946 | 102,837,344 | -0.25(-2.43%) |
Dec 16, 2008 | 9.594 | 10.22 | 9.529 | 10.19 | 154,442,624 | +0.68(+7.20%) |
Dec 15, 2008 | 9.614 | 9.738 | 9.334 | 9.510 | 91,294,152 | -0.10(-1.08%) |
Dec 12, 2008 | 8.930 | 9.668 | 8.923 | 9.614 | 107,270,072 | +0.48(+5.28%) |
Dec 11, 2008 | 9.282 | 9.516 | 9.112 | 9.132 | 113,296,600 | -0.17(-1.82%) |
Dec 10, 2008 | 9.295 | 9.647 | 8.962 | 9.301 | 114,896,224 | -0.02(-0.21%) |
Dec 09, 2008 | 8.890 | 9.575 | 8.791 | 9.321 | 135,195,520 | +0.23(+2.58%) |
Dec 08, 2008 | 8.838 | 9.132 | 8.767 | 9.086 | 119,636,496 | +0.42(+4.89%) |
Dec 05, 2008 | 8.284 | 8.701 | 8.069 | 8.662 | 130,700,064 | +0.34(+4.07%) |
Dec 04, 2008 | 8.708 | 8.793 | 8.291 | 8.323 | 120,263,080 | -0.58(-6.52%) |
Dec 03, 2008 | 8.480 | 8.910 | 8.291 | 8.904 | 118,514,312 | +0.25(+2.86%) |
Dec 02, 2008 | 8.421 | 8.688 | 8.226 | 8.656 | 97,947,400 | +0.47(+5.73%) |
Dec 01, 2008 | 8.773 | 8.845 | 8.182 | 8.187 | 93,327,840 | -0.81(-8.99%) |
Nov 28, 2008 | 8.988 | 9.145 | 8.917 | 8.995 | 43,510,252 | -0.11(-1.22%) |
Nov 26, 2008 | 8.499 | 9.119 | 8.480 | 9.106 | 109,663,464 | +0.55(+6.40%) |
Nov 25, 2008 | 8.982 | 9.027 | 8.545 | 8.558 | 129,202,776 | -0.28(-3.17%) |
Nov 24, 2008 | 8.688 | 8.930 | 8.552 | 8.838 | 150,557,040 | +0.29(+3.43%) |
Nov 21, 2008 | 8.115 | 8.584 | 7.861 | 8.545 | 159,752,000 | +0.57(+7.20%) |
Nov 20, 2008 | 8.004 | 8.571 | 7.932 | 7.971 | 174,938,480 | -0.17(-2.08%) |
Nov 19, 2008 | 8.480 | 8.643 | 8.128 | 8.141 | 113,083,880 | -0.40(-4.73%) |
Nov 18, 2008 | 8.552 | 8.623 | 8.154 | 8.545 | 148,691,264 | +0.07(+0.85%) |
Nov 17, 2008 | 8.610 | 8.786 | 8.473 | 8.473 | 92,376,848 | -0.21(-2.40%) |
Nov 14, 2008 | 9.171 | 9.203 | 8.630 | 8.682 | 114,874,368 | -0.72(-7.69%) |
Nov 13, 2008 | 8.499 | 9.412 | 8.389 | 9.405 | 220,109,056 | +0.59(+6.73%) |
Nov 12, 2008 | 8.832 | 9.104 | 8.806 | 8.812 | 111,161,904 | -0.27(-2.94%) |
Nov 11, 2008 | 9.145 | 9.242 | 8.773 | 9.080 | 130,182,504 | -0.27(-2.93%) |
Nov 10, 2008 | 9.783 | 9.816 | 9.275 | 9.353 | 81,089,240 | -0.18(-1.91%) |
Nov 07, 2008 | 9.177 | 9.621 | 9.138 | 9.536 | 112,680,328 | +0.50(+5.48%) |
Nov 06, 2008 | 9.516 | 9.634 | 8.982 | 9.040 | 166,788,288 | -0.78(-7.90%) |
Nov 05, 2008 | 10.45 | 10.51 | 9.744 | 9.816 | 105,767,984 | -0.78(-7.38%) |
Nov 04, 2008 | 10.55 | 10.68 | 10.30 | 10.60 | 109,560,792 | +0.40(+3.96%) |