Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.793 | 8.825 | 8.194 | 8.265 | 0 | -0.53(-6.07%) |
Jan 29, 2009 | 9.105 | 9.307 | 8.675 | 8.799 | 5,723,238 | -0.44(-4.72%) |
Jan 28, 2009 | 8.897 | 9.444 | 8.897 | 9.236 | 5,541,785 | +0.52(+5.98%) |
Jan 27, 2009 | 8.754 | 9.040 | 8.558 | 8.715 | 7,551,657 | +0.02(+0.22%) |
Jan 26, 2009 | 8.760 | 9.157 | 8.487 | 8.695 | 5,901,533 | +0.03(+0.38%) |
Jan 23, 2009 | 8.272 | 8.825 | 7.926 | 8.662 | 6,061,509 | +0.16(+1.84%) |
Jan 22, 2009 | 8.324 | 8.864 | 8.220 | 8.506 | 7,872,470 | +0.02(+0.23%) |
Jan 21, 2009 | 8.011 | 8.516 | 7.861 | 8.487 | 9,322,898 | +0.66(+8.49%) |
Jan 20, 2009 | 8.474 | 8.552 | 7.770 | 7.822 | 10,774,819 | -0.64(-7.54%) |
Jan 16, 2009 | 8.356 | 8.532 | 8.141 | 8.461 | 0 | +0.20(+2.44%) |
Jan 15, 2009 | 7.848 | 8.617 | 7.581 | 8.259 | 12,132,024 | +0.42(+5.32%) |
Jan 14, 2009 | 8.174 | 8.408 | 7.697 | 7.842 | 10,965,859 | -0.70(-8.16%) |
Jan 13, 2009 | 8.702 | 9.112 | 8.363 | 8.539 | 9,742,853 | -0.17(-1.94%) |
Jan 12, 2009 | 9.047 | 9.171 | 8.578 | 8.708 | 6,643,462 | -0.38(-4.23%) |
Jan 09, 2009 | 9.470 | 9.477 | 9.008 | 9.092 | 7,769,169 | -0.37(-3.92%) |
Jan 08, 2009 | 9.229 | 9.600 | 8.617 | 9.464 | 14,445,249 | -0.23(-2.35%) |
Jan 07, 2009 | 10.10 | 10.26 | 9.555 | 9.692 | 8,070,434 | -0.67(-6.47%) |
Jan 06, 2009 | 10.01 | 10.49 | 9.763 | 10.36 | 12,344,400 | +0.46(+4.67%) |
Jan 05, 2009 | 9.379 | 10.17 | 9.333 | 9.900 | 11,588,663 | +0.42(+4.47%) |
Jan 02, 2009 | 8.689 | 9.574 | 8.675 | 9.477 | 0 | +0.81(+9.32%) |
Jan 01, 2009 | 7.998 | 8.799 | 7.998 | 8.669 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.998 | 8.799 | 7.998 | 8.669 | 9,553,046 | +0.66(+8.30%) |
Dec 30, 2008 | 7.529 | 8.018 | 7.438 | 8.005 | 6,680,358 | +0.51(+6.87%) |
Dec 29, 2008 | 7.692 | 7.770 | 7.334 | 7.490 | 3,186,837 | -0.27(-3.44%) |
Dec 26, 2008 | 7.777 | 8.005 | 7.653 | 7.757 | 2,057,701 | -0.10(-1.24%) |
Dec 24, 2008 | 7.555 | 7.933 | 7.490 | 7.855 | 2,632,282 | +0.32(+4.24%) |
Dec 23, 2008 | 7.855 | 8.011 | 7.510 | 7.536 | 5,892,505 | -0.26(-3.34%) |
Dec 22, 2008 | 8.421 | 8.513 | 7.731 | 7.796 | 10,994,925 | -0.51(-6.12%) |
Dec 19, 2008 | 8.819 | 8.871 | 6.982 | 8.304 | 34,458,248 | -0.44(-4.99%) |
Dec 18, 2008 | 9.229 | 9.301 | 8.578 | 8.741 | 8,306,988 | -0.36(-4.01%) |
Dec 17, 2008 | 8.441 | 9.157 | 8.272 | 9.105 | 8,950,721 | +0.55(+6.47%) |
Dec 16, 2008 | 7.998 | 8.604 | 7.933 | 8.552 | 8,578,424 | +0.65(+8.24%) |
Dec 15, 2008 | 8.259 | 8.330 | 7.731 | 7.900 | 4,878,776 | -0.35(-4.19%) |
Dec 12, 2008 | 7.913 | 8.441 | 7.816 | 8.246 | 7,224,328 | +0.03(+0.32%) |
Dec 11, 2008 | 8.402 | 8.591 | 8.089 | 8.220 | 7,755,416 | -0.24(-2.85%) |
Dec 10, 2008 | 8.239 | 9.086 | 8.187 | 8.461 | 10,006,436 | +0.32(+3.92%) |
Dec 09, 2008 | 8.571 | 9.300 | 8.050 | 8.141 | 10,138,522 | -0.51(-5.94%) |
Dec 08, 2008 | 8.884 | 8.982 | 8.402 | 8.656 | 11,672,414 | +0.32(+3.83%) |
Dec 05, 2008 | 7.718 | 8.363 | 7.334 | 8.337 | 12,115,555 | +0.51(+6.58%) |
Dec 04, 2008 | 7.451 | 8.493 | 7.171 | 7.822 | 22,248,510 | +0.72(+10.18%) |
Dec 03, 2008 | 6.897 | 7.386 | 6.800 | 7.099 | 11,456,736 | -0.08(-1.18%) |
Dec 02, 2008 | 7.028 | 7.197 | 6.585 | 7.184 | 10,235,271 | +0.11(+1.57%) |
Dec 01, 2008 | 7.132 | 7.327 | 6.814 | 7.073 | 14,157,118 | -0.33(-4.49%) |
Nov 28, 2008 | 7.562 | 7.659 | 7.099 | 7.405 | 4,472,645 | -0.18(-2.40%) |
Nov 26, 2008 | 6.357 | 7.627 | 6.357 | 7.588 | 14,466,964 | +1.09(+16.73%) |
Nov 25, 2008 | 6.585 | 6.722 | 6.064 | 6.500 | 20,777,558 | +0.14(+2.25%) |
Nov 24, 2008 | 5.087 | 6.630 | 5.002 | 6.357 | 18,232,502 | +1.27(+24.97%) |
Nov 21, 2008 | 5.653 | 5.758 | 4.305 | 5.087 | 22,271,648 | -0.38(-7.02%) |
Nov 20, 2008 | 5.784 | 6.240 | 5.367 | 5.471 | 19,713,184 | -0.38(-6.46%) |
Nov 19, 2008 | 6.722 | 6.989 | 5.660 | 5.849 | 16,442,206 | -0.91(-13.49%) |
Nov 18, 2008 | 7.047 | 7.321 | 6.279 | 6.761 | 16,795,424 | -0.29(-4.07%) |
Nov 17, 2008 | 7.549 | 7.783 | 7.041 | 7.047 | 7,673,745 | -0.60(-7.84%) |
Nov 14, 2008 | 7.816 | 8.597 | 7.646 | 7.646 | 0 | -0.79(-9.41%) |
Nov 13, 2008 | 8.216 | 8.467 | 7.226 | 8.441 | 16,922,854 | +0.22(+2.69%) |
Nov 12, 2008 | 8.350 | 8.793 | 8.187 | 8.220 | 7,700,385 | -0.44(-5.11%) |
Nov 11, 2008 | 8.995 | 9.073 | 8.363 | 8.662 | 10,350,902 | -0.48(-5.27%) |
Nov 10, 2008 | 10.21 | 10.37 | 9.008 | 9.144 | 7,298,197 | -0.95(-9.42%) |
Nov 07, 2008 | 9.952 | 10.22 | 9.451 | 10.10 | 7,662,789 | +0.18(+1.77%) |
Nov 06, 2008 | 10.38 | 11.07 | 9.783 | 9.920 | 9,437,533 | -0.51(-4.87%) |
Nov 05, 2008 | 10.52 | 11.27 | 10.36 | 10.43 | 8,956,495 | -0.59(-5.38%) |
Nov 04, 2008 | 11.08 | 11.72 | 10.70 | 11.02 | 5,900,840 | +0.35(+3.30%) |