Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.361 | 8.378 | 8.034 | 8.078 | 0 | -0.30(-3.57%) |
Jan 29, 2009 | 8.472 | 8.577 | 8.322 | 8.378 | 122,118,304 | -0.18(-2.07%) |
Jan 28, 2009 | 8.838 | 8.865 | 8.317 | 8.555 | 196,404,128 | -0.21(-2.40%) |
Jan 27, 2009 | 8.649 | 8.876 | 8.616 | 8.765 | 201,455,520 | +0.09(+1.09%) |
Jan 26, 2009 | 9.126 | 9.159 | 8.472 | 8.671 | 379,835,296 | -1.00(-10.32%) |
Jan 23, 2009 | 9.286 | 9.707 | 9.170 | 9.669 | 195,875,776 | +0.13(+1.39%) |
Jan 22, 2009 | 9.569 | 9.608 | 9.430 | 9.536 | 84,326,136 | -0.15(-1.54%) |
Jan 21, 2009 | 9.588 | 9.707 | 9.364 | 9.685 | 79,015,440 | +0.16(+1.63%) |
Jan 20, 2009 | 9.552 | 9.879 | 9.486 | 9.530 | 95,266,680 | -0.17(-1.71%) |
Jan 16, 2009 | 9.846 | 9.846 | 9.513 | 9.696 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.541 | 9.635 | 9.153 | 9.635 | 145,729,664 | +0.08(+0.87%) |
Jan 14, 2009 | 9.580 | 9.663 | 9.419 | 9.552 | 82,248,200 | -0.19(-1.99%) |
Jan 13, 2009 | 9.641 | 9.757 | 9.574 | 9.746 | 78,258,552 | +0.13(+1.32%) |
Jan 12, 2009 | 9.791 | 9.802 | 9.541 | 9.619 | 61,111,836 | -0.04(-0.46%) |
Jan 09, 2009 | 9.818 | 9.874 | 9.613 | 9.663 | 65,124,252 | -0.12(-1.19%) |
Jan 08, 2009 | 9.641 | 9.802 | 9.602 | 9.779 | 60,038,404 | +0.09(+0.91%) |
Jan 07, 2009 | 9.796 | 9.874 | 9.641 | 9.691 | 70,868,336 | -0.17(-1.74%) |
Jan 06, 2009 | 10.15 | 10.22 | 9.813 | 9.863 | 92,443,944 | -0.20(-1.98%) |
Jan 05, 2009 | 10.20 | 10.24 | 9.907 | 10.06 | 76,095,192 | -0.06(-0.60%) |
Jan 02, 2009 | 9.907 | 10.14 | 9.807 | 10.12 | 51,886,472 | +0.31(+3.16%) |
Jan 01, 2009 | 9.779 | 9.957 | 9.735 | 9.813 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.779 | 9.957 | 9.735 | 9.813 | 58,627,200 | -0.02(-0.23%) |
Dec 30, 2008 | 9.646 | 9.868 | 9.602 | 9.835 | 68,495,144 | +0.25(+2.66%) |
Dec 29, 2008 | 9.486 | 9.585 | 9.425 | 9.580 | 57,374,544 | +0.11(+1.11%) |
Dec 26, 2008 | 9.458 | 9.513 | 9.403 | 9.475 | 26,885,804 | +0.05(+0.53%) |
Dec 24, 2008 | 9.475 | 9.497 | 9.380 | 9.425 | 25,764,958 | -0.01(-0.12%) |
Dec 23, 2008 | 9.608 | 9.641 | 9.419 | 9.436 | 58,275,428 | -0.08(-0.87%) |
Dec 22, 2008 | 9.630 | 9.702 | 9.364 | 9.519 | 85,593,928 | -0.07(-0.69%) |
Dec 19, 2008 | 9.613 | 9.713 | 9.508 | 9.585 | 104,753,448 | +0.10(+1.05%) |
Dec 18, 2008 | 9.608 | 9.735 | 9.386 | 9.486 | 95,249,568 | -0.07(-0.75%) |
Dec 17, 2008 | 9.547 | 9.735 | 9.419 | 9.558 | 84,625,728 | -0.06(-0.63%) |
Dec 16, 2008 | 9.281 | 9.735 | 9.275 | 9.619 | 119,957,512 | +0.40(+4.39%) |
Dec 15, 2008 | 9.369 | 9.486 | 9.142 | 9.214 | 90,601,576 | -0.16(-1.71%) |
Dec 12, 2008 | 9.159 | 9.408 | 9.020 | 9.375 | 79,176,520 | +0.20(+2.17%) |
Dec 11, 2008 | 9.092 | 9.408 | 8.970 | 9.175 | 117,869,968 | -0.01(-0.06%) |
Dec 10, 2008 | 9.225 | 9.308 | 9.070 | 9.181 | 61,219,308 | +0.06(+0.61%) |
Dec 09, 2008 | 9.164 | 9.408 | 9.087 | 9.126 | 78,616,552 | -0.25(-2.72%) |
Dec 08, 2008 | 9.347 | 9.558 | 9.264 | 9.380 | 90,750,512 | +0.21(+2.30%) |
Dec 05, 2008 | 8.893 | 9.408 | 8.765 | 9.170 | 108,386,592 | +0.16(+1.72%) |
Dec 04, 2008 | 9.065 | 9.336 | 8.943 | 9.015 | 87,752,712 | -0.19(-2.11%) |
Dec 03, 2008 | 8.937 | 9.281 | 8.765 | 9.209 | 124,460,352 | +0.33(+3.75%) |
Dec 02, 2008 | 8.688 | 8.915 | 8.560 | 8.876 | 78,465,952 | +0.41(+4.84%) |
Dec 01, 2008 | 8.965 | 9.059 | 8.422 | 8.466 | 83,015,816 | -0.64(-7.00%) |
Nov 28, 2008 | 8.876 | 9.120 | 8.749 | 9.103 | 38,113,092 | +0.20(+2.24%) |
Nov 26, 2008 | 8.660 | 8.921 | 8.588 | 8.904 | 80,236,120 | +0.07(+0.82%) |
Nov 25, 2008 | 9.054 | 9.159 | 8.644 | 8.832 | 98,204,192 | -0.06(-0.62%) |
Nov 24, 2008 | 8.843 | 9.137 | 8.555 | 8.887 | 133,421,040 | +0.21(+2.36%) |
Nov 21, 2008 | 8.306 | 8.771 | 8.040 | 8.682 | 169,604,432 | +0.68(+8.44%) |
Nov 20, 2008 | 8.583 | 8.882 | 7.901 | 8.006 | 164,346,400 | -0.62(-7.13%) |
Nov 19, 2008 | 8.948 | 9.142 | 8.594 | 8.621 | 99,504,096 | -0.40(-4.48%) |
Nov 18, 2008 | 8.838 | 9.081 | 8.649 | 9.026 | 106,542,760 | +0.21(+2.32%) |
Nov 17, 2008 | 8.921 | 9.098 | 8.788 | 8.821 | 77,118,432 | -0.20(-2.21%) |
Nov 14, 2008 | 9.115 | 9.469 | 8.987 | 9.020 | 0 | -0.25(-2.69%) |
Nov 13, 2008 | 8.799 | 9.281 | 8.477 | 9.270 | 112,993,216 | +0.50(+5.69%) |
Nov 12, 2008 | 9.120 | 9.175 | 8.760 | 8.771 | 100,968,192 | -0.52(-5.61%) |
Nov 11, 2008 | 9.115 | 9.303 | 8.926 | 9.292 | 67,833,104 | +0.09(+1.02%) |
Nov 10, 2008 | 9.530 | 9.585 | 9.059 | 9.198 | 62,597,064 | -0.14(-1.54%) |
Nov 07, 2008 | 9.137 | 9.419 | 9.087 | 9.342 | 71,393,024 | +0.27(+2.99%) |
Nov 06, 2008 | 9.408 | 9.441 | 8.987 | 9.070 | 102,987,168 | -0.35(-3.71%) |
Nov 05, 2008 | 10.02 | 10.07 | 9.375 | 9.419 | 109,326,400 | -0.78(-7.66%) |
Nov 04, 2008 | 10.04 | 10.22 | 9.929 | 10.20 | 84,495,896 | +0.36(+3.66%) |