Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.245 | 7.309 | 7.116 | 7.169 | 0 | +0.02(+0.33%) |
Jan 29, 2009 | 7.350 | 7.385 | 7.087 | 7.145 | 32,302,258 | -0.44(-5.78%) |
Jan 28, 2009 | 7.683 | 7.735 | 7.461 | 7.584 | 43,315,772 | +0.25(+3.34%) |
Jan 27, 2009 | 7.332 | 7.445 | 7.239 | 7.338 | 32,657,924 | +0.39(+5.55%) |
Jan 26, 2009 | 7.180 | 7.233 | 6.853 | 6.953 | 42,521,268 | -0.18(-2.46%) |
Jan 23, 2009 | 6.894 | 7.250 | 6.865 | 7.128 | 45,818,716 | -0.06(-0.81%) |
Jan 22, 2009 | 7.017 | 7.274 | 6.941 | 7.186 | 99,335,856 | -0.82(-10.28%) |
Jan 21, 2009 | 7.706 | 8.045 | 7.584 | 8.010 | 37,901,184 | +0.45(+5.95%) |
Jan 20, 2009 | 7.987 | 7.998 | 7.560 | 7.560 | 38,852,892 | -0.63(-7.64%) |
Jan 16, 2009 | 8.337 | 8.378 | 8.080 | 8.185 | 45,384,964 | -0.02(-0.28%) |
Jan 15, 2009 | 7.998 | 8.279 | 7.741 | 8.209 | 39,454,196 | +0.33(+4.15%) |
Jan 14, 2009 | 7.992 | 8.092 | 7.829 | 7.881 | 51,188,416 | -0.48(-5.73%) |
Jan 13, 2009 | 8.425 | 8.565 | 8.203 | 8.361 | 33,024,416 | -0.26(-2.98%) |
Jan 12, 2009 | 8.910 | 8.921 | 8.548 | 8.618 | 27,998,854 | -0.27(-3.02%) |
Jan 09, 2009 | 9.015 | 9.103 | 8.810 | 8.886 | 29,333,076 | -0.09(-1.04%) |
Jan 08, 2009 | 8.951 | 9.003 | 8.705 | 8.980 | 28,807,712 | -0.17(-1.85%) |
Jan 07, 2009 | 9.243 | 9.371 | 9.038 | 9.149 | 34,026,536 | -0.32(-3.39%) |
Jan 06, 2009 | 9.365 | 9.570 | 9.266 | 9.471 | 18,312,456 | +0.17(+1.82%) |
Jan 05, 2009 | 9.301 | 9.447 | 9.155 | 9.301 | 20,818,736 | -0.04(-0.38%) |
Jan 02, 2009 | 9.097 | 9.371 | 9.021 | 9.336 | 0 | +0.22(+2.44%) |
Jan 01, 2009 | 9.027 | 9.313 | 9.027 | 9.114 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.027 | 9.313 | 9.027 | 9.114 | 18,378,238 | -0.10(-1.08%) |
Dec 30, 2008 | 8.951 | 9.231 | 8.881 | 9.214 | 16,051,132 | +0.46(+5.20%) |
Dec 29, 2008 | 8.927 | 8.951 | 8.670 | 8.758 | 13,982,207 | -0.27(-3.04%) |
Dec 26, 2008 | 8.793 | 9.044 | 8.752 | 9.032 | 7,843,506 | +0.25(+2.79%) |
Dec 24, 2008 | 8.770 | 8.869 | 8.688 | 8.787 | 4,854,351 | -0.08(-0.92%) |
Dec 23, 2008 | 9.015 | 9.190 | 8.822 | 8.869 | 21,793,064 | -0.08(-0.85%) |
Dec 22, 2008 | 9.073 | 9.108 | 8.834 | 8.945 | 20,375,610 | -0.22(-2.42%) |
Dec 19, 2008 | 9.441 | 9.465 | 9.021 | 9.167 | 23,151,752 | -0.09(-1.01%) |
Dec 18, 2008 | 9.687 | 9.687 | 9.155 | 9.260 | 29,312,916 | -0.39(-4.00%) |
Dec 17, 2008 | 9.430 | 9.774 | 9.360 | 9.646 | 29,351,876 | +0.12(+1.23%) |
Dec 16, 2008 | 9.167 | 9.552 | 9.068 | 9.529 | 39,058,032 | +0.58(+6.53%) |
Dec 15, 2008 | 9.056 | 9.085 | 8.781 | 8.945 | 24,312,802 | -0.04(-0.39%) |
Dec 12, 2008 | 8.746 | 9.037 | 8.676 | 8.980 | 0 | +0.09(+0.99%) |
Dec 11, 2008 | 8.927 | 9.149 | 8.770 | 8.892 | 29,810,186 | +0.00(+0.00%) |
Dec 10, 2008 | 8.793 | 9.032 | 8.688 | 8.892 | 32,294,268 | +0.34(+3.96%) |
Dec 09, 2008 | 8.571 | 8.740 | 8.443 | 8.553 | 35,586,888 | +0.18(+2.09%) |
Dec 08, 2008 | 8.168 | 8.448 | 8.121 | 8.378 | 39,547,428 | +0.56(+7.09%) |
Dec 05, 2008 | 7.864 | 7.900 | 7.518 | 7.823 | 0 | -0.26(-3.18%) |
Dec 04, 2008 | 8.022 | 8.308 | 7.899 | 8.080 | 32,625,116 | +0.31(+3.98%) |
Dec 03, 2008 | 7.572 | 7.876 | 7.537 | 7.770 | 45,135,948 | -0.20(-2.49%) |
Dec 02, 2008 | 7.841 | 8.115 | 7.741 | 7.969 | 35,767,812 | +0.33(+4.28%) |
Dec 01, 2008 | 7.899 | 7.934 | 7.624 | 7.642 | 23,020,220 | -0.64(-7.69%) |
Nov 28, 2008 | 8.220 | 8.355 | 8.133 | 8.279 | 12,667,181 | -0.26(-3.08%) |
Nov 26, 2008 | 8.238 | 8.565 | 8.203 | 8.542 | 26,267,546 | +0.25(+3.03%) |
Nov 25, 2008 | 8.372 | 8.396 | 8.063 | 8.290 | 47,017,012 | +0.27(+3.43%) |
Nov 24, 2008 | 7.642 | 8.179 | 7.578 | 8.016 | 32,489,662 | +0.46(+6.11%) |
Nov 21, 2008 | 7.659 | 7.690 | 7.058 | 7.554 | 38,911,364 | +0.34(+4.70%) |
Nov 20, 2008 | 7.619 | 7.870 | 7.093 | 7.215 | 36,271,928 | -0.37(-4.85%) |
Nov 19, 2008 | 8.004 | 8.209 | 7.519 | 7.584 | 59,083,128 | -0.20(-2.55%) |
Nov 18, 2008 | 7.589 | 7.887 | 7.467 | 7.782 | 33,298,996 | +0.39(+5.21%) |
Nov 17, 2008 | 7.513 | 7.683 | 7.326 | 7.397 | 37,156,840 | +0.04(+0.56%) |
Nov 14, 2008 | 7.262 | 7.683 | 7.139 | 7.356 | 0 | -0.91(-11.02%) |
Nov 13, 2008 | 7.554 | 8.279 | 7.291 | 8.267 | 48,083,288 | +0.84(+11.24%) |
Nov 12, 2008 | 7.788 | 7.852 | 7.332 | 7.432 | 42,813,896 | -0.66(-8.16%) |
Nov 11, 2008 | 8.454 | 8.495 | 7.870 | 8.092 | 36,624,284 | -0.58(-6.73%) |
Nov 10, 2008 | 9.290 | 9.290 | 8.559 | 8.676 | 32,043,758 | -0.26(-2.94%) |
Nov 07, 2008 | 8.688 | 9.027 | 8.612 | 8.939 | 31,492,388 | +0.34(+4.01%) |
Nov 06, 2008 | 9.225 | 9.342 | 8.477 | 8.594 | 31,689,372 | -0.82(-8.75%) |
Nov 05, 2008 | 9.640 | 9.850 | 9.377 | 9.418 | 29,619,348 | -0.36(-3.70%) |
Nov 04, 2008 | 9.757 | 9.961 | 9.558 | 9.780 | 29,703,526 | +0.54(+5.82%) |