Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.157 | 7.257 | 5.912 | 6.052 | 0 | -0.98(-13.97%) |
Jan 29, 2009 | 7.543 | 7.867 | 6.894 | 7.034 | 14,533,769 | -0.63(-8.24%) |
Jan 28, 2009 | 7.315 | 7.753 | 7.201 | 7.666 | 14,938,963 | +0.71(+10.21%) |
Jan 27, 2009 | 8.113 | 8.209 | 6.578 | 6.955 | 37,361,824 | -1.75(-20.14%) |
Jan 26, 2009 | 9.297 | 9.297 | 8.552 | 8.709 | 8,388,913 | -0.29(-3.22%) |
Jan 23, 2009 | 8.858 | 9.499 | 8.709 | 8.999 | 10,711,527 | -0.28(-3.02%) |
Jan 22, 2009 | 8.771 | 9.411 | 8.560 | 9.279 | 16,108,042 | +0.42(+4.75%) |
Jan 21, 2009 | 9.893 | 10.09 | 7.929 | 8.858 | 24,703,506 | -0.82(-8.51%) |
Jan 20, 2009 | 9.999 | 10.40 | 9.630 | 9.683 | 13,599,068 | -0.34(-3.41%) |
Jan 16, 2009 | 9.665 | 10.22 | 9.490 | 10.03 | 11,340,946 | +0.40(+4.19%) |
Jan 15, 2009 | 9.148 | 10.17 | 8.902 | 9.622 | 16,220,222 | +0.60(+6.61%) |
Jan 14, 2009 | 9.516 | 9.692 | 8.858 | 9.025 | 9,712,458 | -0.72(-7.38%) |
Jan 13, 2009 | 9.744 | 9.937 | 9.472 | 9.744 | 11,378,960 | -0.17(-1.68%) |
Jan 12, 2009 | 10.43 | 10.74 | 9.551 | 9.911 | 10,238,048 | -0.40(-3.91%) |
Jan 09, 2009 | 10.69 | 10.69 | 10.17 | 10.31 | 11,256,873 | -0.40(-3.76%) |
Jan 08, 2009 | 10.31 | 10.84 | 9.911 | 10.72 | 14,346,761 | +0.30(+2.86%) |
Jan 07, 2009 | 10.64 | 10.90 | 10.11 | 10.42 | 14,194,764 | -0.44(-4.04%) |
Jan 06, 2009 | 10.34 | 11.10 | 10.34 | 10.86 | 16,441,860 | +0.38(+3.60%) |
Jan 05, 2009 | 10.39 | 10.62 | 10.16 | 10.48 | 8,735,964 | -0.16(-1.48%) |
Jan 02, 2009 | 9.920 | 11.02 | 9.911 | 10.64 | 0 | +0.59(+5.85%) |
Jan 01, 2009 | 9.622 | 10.09 | 9.455 | 10.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.622 | 10.09 | 9.455 | 10.05 | 11,312,247 | +0.47(+4.94%) |
Dec 30, 2008 | 9.516 | 9.779 | 9.358 | 9.578 | 6,946,553 | +0.12(+1.30%) |
Dec 29, 2008 | 8.981 | 9.551 | 8.964 | 9.455 | 7,194,408 | +0.16(+1.70%) |
Dec 26, 2008 | 9.209 | 9.385 | 9.034 | 9.297 | 3,091,397 | +0.11(+1.24%) |
Dec 24, 2008 | 9.104 | 9.472 | 8.894 | 9.183 | 4,995,929 | +0.18(+1.95%) |
Dec 23, 2008 | 8.885 | 9.262 | 8.858 | 9.008 | 8,728,212 | +0.02(+0.20%) |
Dec 22, 2008 | 9.209 | 9.227 | 8.736 | 8.990 | 14,166,888 | -0.28(-3.03%) |
Dec 19, 2008 | 9.779 | 9.999 | 9.183 | 9.271 | 14,819,872 | -0.39(-4.00%) |
Dec 18, 2008 | 9.788 | 10.09 | 9.437 | 9.657 | 22,145,602 | +0.01(+0.09%) |
Dec 17, 2008 | 9.306 | 9.823 | 9.209 | 9.648 | 19,872,502 | -0.16(-1.61%) |
Dec 16, 2008 | 9.516 | 9.999 | 9.209 | 9.806 | 13,082,053 | +0.48(+5.17%) |
Dec 15, 2008 | 8.999 | 9.543 | 8.858 | 9.323 | 9,797,427 | +0.11(+1.24%) |
Dec 12, 2008 | 8.315 | 9.288 | 8.245 | 9.209 | 8,732,932 | +0.46(+5.32%) |
Dec 11, 2008 | 9.411 | 9.543 | 8.253 | 8.744 | 14,013,803 | -0.90(-9.36%) |
Dec 10, 2008 | 9.411 | 9.867 | 9.411 | 9.648 | 12,439,624 | +0.11(+1.20%) |
Dec 09, 2008 | 9.455 | 10.21 | 9.236 | 9.534 | 21,578,766 | -0.13(-1.36%) |
Dec 08, 2008 | 9.455 | 9.762 | 8.692 | 9.665 | 22,833,404 | +0.58(+6.37%) |
Dec 05, 2008 | 7.832 | 9.148 | 7.560 | 9.087 | 20,879,882 | +1.30(+16.67%) |
Dec 04, 2008 | 7.701 | 8.183 | 7.411 | 7.788 | 14,669,411 | +0.12(+1.60%) |
Dec 03, 2008 | 7.358 | 7.710 | 7.017 | 7.666 | 12,497,443 | +0.24(+3.19%) |
Dec 02, 2008 | 7.104 | 7.534 | 6.982 | 7.429 | 10,733,558 | +0.45(+6.41%) |
Dec 01, 2008 | 7.543 | 7.552 | 6.841 | 6.982 | 10,480,710 | -0.75(-9.65%) |
Nov 28, 2008 | 7.201 | 7.771 | 7.034 | 7.727 | 5,274,980 | +0.34(+4.63%) |
Nov 26, 2008 | 7.017 | 7.587 | 6.797 | 7.385 | 13,165,712 | +0.03(+0.36%) |
Nov 25, 2008 | 6.447 | 7.367 | 6.447 | 7.359 | 16,736,533 | +0.91(+14.15%) |
Nov 24, 2008 | 6.052 | 6.561 | 5.762 | 6.447 | 13,555,946 | +0.46(+7.77%) |
Nov 21, 2008 | 6.368 | 6.561 | 5.517 | 5.982 | 17,046,588 | -0.18(-2.85%) |
Nov 20, 2008 | 6.026 | 6.683 | 5.701 | 6.157 | 15,887,028 | +0.02(+0.29%) |
Nov 19, 2008 | 6.885 | 7.025 | 6.113 | 6.140 | 17,154,506 | -0.77(-11.17%) |
Nov 18, 2008 | 7.017 | 7.446 | 6.675 | 6.911 | 12,391,753 | +0.01(+0.13%) |
Nov 17, 2008 | 6.841 | 7.175 | 6.561 | 6.903 | 9,603,521 | +0.02(+0.25%) |
Nov 14, 2008 | 7.096 | 7.420 | 6.806 | 6.885 | 9,241,777 | -0.28(-3.92%) |
Nov 13, 2008 | 6.368 | 7.166 | 6.306 | 7.166 | 17,726,512 | +0.70(+10.85%) |
Nov 12, 2008 | 7.753 | 7.753 | 6.236 | 6.464 | 25,914,990 | -1.29(-16.63%) |
Nov 11, 2008 | 7.964 | 8.069 | 7.534 | 7.753 | 9,910,443 | -0.12(-1.56%) |
Nov 10, 2008 | 7.938 | 8.236 | 7.569 | 7.876 | 13,127,230 | -0.42(-5.07%) |
Nov 07, 2008 | 8.832 | 8.894 | 8.043 | 8.297 | 12,353,711 | -0.05(-0.63%) |
Nov 06, 2008 | 8.990 | 9.306 | 8.245 | 8.350 | 15,773,870 | -0.84(-9.16%) |
Nov 05, 2008 | 9.779 | 9.964 | 9.016 | 9.192 | 19,637,002 | -0.70(-7.09%) |
Nov 04, 2008 | 9.718 | 10.52 | 8.797 | 9.893 | 28,367,200 | -0.21(-2.08%) |