Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.345 | 8.490 | 8.182 | 8.214 | 0 | -0.01(-0.11%) |
Jan 29, 2009 | 8.220 | 8.367 | 8.107 | 8.223 | 80,372,872 | -0.14(-1.69%) |
Jan 28, 2009 | 7.916 | 8.499 | 7.916 | 8.364 | 107,637,496 | +0.71(+9.25%) |
Jan 27, 2009 | 7.740 | 7.812 | 7.537 | 7.656 | 60,212,816 | -0.01(-0.12%) |
Jan 26, 2009 | 7.668 | 7.976 | 7.540 | 7.665 | 64,376,004 | -0.04(-0.53%) |
Jan 23, 2009 | 7.233 | 7.831 | 7.185 | 7.706 | 71,611,784 | +0.09(+1.19%) |
Jan 22, 2009 | 7.634 | 7.728 | 7.320 | 7.615 | 80,673,896 | -0.27(-3.42%) |
Jan 21, 2009 | 7.490 | 7.932 | 7.386 | 7.885 | 83,674,288 | +0.67(+9.30%) |
Jan 20, 2009 | 7.675 | 7.737 | 7.179 | 7.214 | 70,554,784 | -0.62(-7.92%) |
Jan 16, 2009 | 7.900 | 7.960 | 7.587 | 7.834 | 83,540,576 | +0.18(+2.33%) |
Jan 15, 2009 | 7.399 | 7.728 | 6.966 | 7.656 | 101,487,232 | +0.36(+4.94%) |
Jan 14, 2009 | 7.593 | 7.675 | 7.185 | 7.295 | 79,876,328 | -0.59(-7.48%) |
Jan 13, 2009 | 7.662 | 8.113 | 7.643 | 7.885 | 62,703,292 | +0.13(+1.62%) |
Jan 12, 2009 | 8.151 | 8.201 | 7.662 | 7.759 | 65,928,984 | -0.69(-8.16%) |
Jan 09, 2009 | 8.603 | 8.681 | 8.223 | 8.449 | 50,979,296 | -0.04(-0.48%) |
Jan 08, 2009 | 8.126 | 8.527 | 7.972 | 8.490 | 64,744,828 | +0.36(+4.43%) |
Jan 07, 2009 | 8.468 | 8.508 | 8.023 | 8.129 | 62,872,544 | -0.71(-8.02%) |
Jan 06, 2009 | 8.756 | 8.982 | 8.568 | 8.838 | 99,759,696 | +0.39(+4.64%) |
Jan 05, 2009 | 8.010 | 8.671 | 8.010 | 8.446 | 83,795,944 | +0.31(+3.78%) |
Jan 02, 2009 | 7.596 | 8.233 | 7.590 | 8.139 | 0 | +0.46(+6.00%) |
Jan 01, 2009 | 7.374 | 7.791 | 7.323 | 7.678 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.374 | 7.791 | 7.323 | 7.678 | 38,158,400 | +0.24(+3.20%) |
Dec 30, 2008 | 6.919 | 7.443 | 6.919 | 7.439 | 40,980,868 | +0.42(+5.94%) |
Dec 29, 2008 | 7.132 | 7.173 | 6.850 | 7.022 | 34,257,916 | -0.05(-0.67%) |
Dec 26, 2008 | 6.963 | 7.129 | 6.900 | 7.069 | 19,989,292 | +0.08(+1.17%) |
Dec 24, 2008 | 6.894 | 7.038 | 6.725 | 6.988 | 16,483,825 | +0.18(+2.67%) |
Dec 23, 2008 | 6.954 | 7.051 | 6.759 | 6.806 | 50,105,652 | -0.05(-0.73%) |
Dec 22, 2008 | 7.342 | 7.430 | 6.731 | 6.856 | 62,733,004 | -0.48(-6.54%) |
Dec 19, 2008 | 7.389 | 7.552 | 7.185 | 7.336 | 62,452,200 | +0.10(+1.43%) |
Dec 18, 2008 | 7.838 | 7.847 | 7.107 | 7.233 | 93,278,672 | -0.51(-6.64%) |
Dec 17, 2008 | 7.750 | 8.088 | 7.690 | 7.747 | 98,966,488 | -0.36(-4.45%) |
Dec 16, 2008 | 7.546 | 8.132 | 7.483 | 8.107 | 94,170,368 | +0.78(+10.70%) |
Dec 15, 2008 | 7.465 | 7.690 | 7.160 | 7.323 | 95,205,160 | +0.09(+1.30%) |
Dec 12, 2008 | 6.900 | 7.289 | 6.828 | 7.229 | 79,828,392 | +0.05(+0.74%) |
Dec 11, 2008 | 7.048 | 7.844 | 7.016 | 7.176 | 133,303,488 | +0.25(+3.67%) |
Dec 10, 2008 | 6.370 | 7.001 | 6.348 | 6.922 | 103,828,072 | +0.82(+13.52%) |
Dec 09, 2008 | 5.982 | 6.455 | 5.941 | 6.098 | 79,888,784 | +0.03(+0.57%) |
Dec 08, 2008 | 5.812 | 6.204 | 5.812 | 6.063 | 84,967,128 | +0.44(+7.80%) |
Dec 05, 2008 | 5.210 | 5.662 | 4.953 | 5.624 | 83,558,984 | +0.24(+4.55%) |
Dec 04, 2008 | 5.737 | 5.869 | 5.270 | 5.380 | 65,525,544 | -0.47(-8.04%) |
Dec 03, 2008 | 5.574 | 5.894 | 5.408 | 5.850 | 83,280,040 | +0.07(+1.25%) |
Dec 02, 2008 | 5.725 | 5.910 | 5.502 | 5.778 | 61,556,892 | +0.17(+3.08%) |
Dec 01, 2008 | 6.004 | 6.035 | 5.568 | 5.605 | 71,165,352 | -0.96(-14.61%) |
Nov 28, 2008 | 6.461 | 6.615 | 6.364 | 6.565 | 31,140,624 | -0.37(-5.33%) |
Nov 26, 2008 | 6.170 | 6.944 | 6.054 | 6.935 | 82,422,248 | +0.82(+13.44%) |
Nov 25, 2008 | 6.377 | 6.411 | 5.869 | 6.113 | 91,518,544 | +0.06(+0.98%) |
Nov 24, 2008 | 5.693 | 6.229 | 5.693 | 6.054 | 133,226,544 | +0.60(+10.98%) |
Nov 21, 2008 | 5.467 | 5.580 | 5.016 | 5.455 | 124,185,440 | +0.77(+16.47%) |
Nov 20, 2008 | 5.424 | 5.499 | 4.618 | 4.684 | 134,046,848 | -0.92(-16.35%) |
Nov 19, 2008 | 6.217 | 6.370 | 5.574 | 5.599 | 91,341,688 | -0.81(-12.66%) |
Nov 18, 2008 | 6.703 | 6.853 | 6.135 | 6.411 | 82,286,624 | -0.27(-4.08%) |
Nov 17, 2008 | 6.646 | 6.957 | 6.505 | 6.684 | 69,226,096 | -0.04(-0.61%) |
Nov 14, 2008 | 7.001 | 7.242 | 6.687 | 6.725 | 97,783,904 | -0.79(-10.48%) |
Nov 13, 2008 | 6.947 | 7.533 | 6.308 | 7.512 | 130,506,952 | +0.64(+9.36%) |
Nov 12, 2008 | 7.524 | 7.527 | 6.700 | 6.869 | 93,844,560 | -1.17(-14.55%) |
Nov 11, 2008 | 8.233 | 8.339 | 7.806 | 8.038 | 70,310,112 | -0.49(-5.77%) |
Nov 10, 2008 | 8.888 | 8.998 | 8.198 | 8.530 | 75,177,048 | +0.14(+1.64%) |
Nov 07, 2008 | 8.151 | 8.496 | 7.913 | 8.392 | 77,137,560 | +0.61(+7.77%) |
Nov 06, 2008 | 8.483 | 8.518 | 7.593 | 7.787 | 95,151,408 | -0.70(-8.20%) |
Nov 05, 2008 | 9.070 | 9.396 | 8.402 | 8.483 | 97,205,816 | -1.10(-11.51%) |
Nov 04, 2008 | 8.518 | 9.678 | 8.512 | 9.587 | 119,158,344 | +1.32(+15.97%) |