Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.578 | 7.719 | 7.281 | 7.328 | 27,176,728 | -0.18(-2.40%) |
Jan 29, 2009 | 7.914 | 7.977 | 7.406 | 7.508 | 29,049,936 | -0.61(-7.51%) |
Jan 28, 2009 | 8.000 | 8.188 | 7.946 | 8.118 | 20,038,052 | +0.23(+2.98%) |
Jan 27, 2009 | 7.766 | 8.039 | 7.711 | 7.883 | 23,417,960 | +0.20(+2.54%) |
Jan 26, 2009 | 7.523 | 7.891 | 7.437 | 7.688 | 22,575,734 | +0.09(+1.24%) |
Jan 23, 2009 | 7.023 | 7.734 | 6.992 | 7.594 | 25,104,254 | +0.44(+6.12%) |
Jan 22, 2009 | 7.054 | 7.359 | 6.921 | 7.156 | 25,922,226 | -0.21(-2.87%) |
Jan 21, 2009 | 7.515 | 7.515 | 7.038 | 7.367 | 32,882,128 | +0.02(+0.21%) |
Jan 20, 2009 | 7.844 | 7.935 | 7.351 | 7.351 | 22,091,082 | -0.61(-7.66%) |
Jan 16, 2009 | 7.961 | 8.063 | 7.515 | 7.961 | 31,946,982 | +0.38(+4.95%) |
Jan 15, 2009 | 7.648 | 7.695 | 7.265 | 7.586 | 25,776,020 | -0.02(-0.31%) |
Jan 14, 2009 | 7.758 | 7.852 | 7.492 | 7.609 | 19,721,790 | -0.36(-4.51%) |
Jan 13, 2009 | 7.680 | 8.313 | 7.625 | 7.969 | 28,660,514 | +0.15(+1.90%) |
Jan 12, 2009 | 8.133 | 8.165 | 7.750 | 7.820 | 25,749,766 | -0.29(-3.57%) |
Jan 09, 2009 | 8.427 | 8.454 | 8.079 | 8.110 | 22,481,448 | -0.29(-3.45%) |
Jan 08, 2009 | 8.188 | 8.415 | 8.032 | 8.399 | 28,231,958 | +0.11(+1.32%) |
Jan 07, 2009 | 8.735 | 8.845 | 8.188 | 8.290 | 32,761,278 | -0.77(-8.46%) |
Jan 06, 2009 | 8.477 | 9.158 | 8.399 | 9.056 | 34,091,240 | +0.71(+8.53%) |
Jan 05, 2009 | 8.165 | 8.446 | 8.110 | 8.344 | 20,775,472 | +0.00(+0.00%) |
Jan 02, 2009 | 7.914 | 8.384 | 7.828 | 8.344 | 12,883,123 | +0.42(+5.33%) |
Dec 31, 2008 | 7.946 | 8.133 | 7.860 | 7.922 | 12,110,301 | -0.02(-0.20%) |
Dec 30, 2008 | 7.664 | 8.016 | 7.625 | 7.938 | 11,418,515 | +0.27(+3.57%) |
Dec 29, 2008 | 7.586 | 7.672 | 7.492 | 7.664 | 12,670,564 | +0.09(+1.14%) |
Dec 26, 2008 | 7.664 | 7.719 | 7.445 | 7.578 | 7,625,152 | -0.11(-1.42%) |
Dec 24, 2008 | 7.641 | 7.727 | 7.578 | 7.688 | 4,180,935 | +0.09(+1.13%) |
Dec 23, 2008 | 8.008 | 8.008 | 7.547 | 7.601 | 15,110,349 | -0.34(-4.24%) |
Dec 22, 2008 | 7.828 | 7.961 | 7.766 | 7.938 | 17,383,634 | +0.02(+0.20%) |
Dec 19, 2008 | 7.946 | 8.219 | 7.860 | 7.922 | 25,392,728 | +0.02(+0.30%) |
Dec 18, 2008 | 8.337 | 8.391 | 7.813 | 7.899 | 18,341,606 | -0.45(-5.34%) |
Dec 17, 2008 | 8.313 | 8.485 | 8.071 | 8.344 | 23,582,414 | -0.06(-0.74%) |
Dec 16, 2008 | 8.071 | 8.415 | 8.024 | 8.407 | 36,030,724 | +0.44(+5.50%) |
Dec 15, 2008 | 8.172 | 8.266 | 7.805 | 7.969 | 24,268,628 | -0.20(-2.49%) |
Dec 12, 2008 | 7.664 | 8.204 | 7.664 | 8.172 | 21,963,302 | +0.30(+3.88%) |
Dec 11, 2008 | 8.024 | 8.313 | 7.820 | 7.867 | 21,794,390 | -0.23(-2.80%) |
Dec 10, 2008 | 8.079 | 8.446 | 7.981 | 8.094 | 22,072,296 | +0.03(+0.39%) |
Dec 09, 2008 | 7.703 | 8.470 | 7.523 | 8.063 | 29,205,878 | +0.23(+3.00%) |
Dec 08, 2008 | 7.875 | 7.907 | 7.625 | 7.828 | 28,089,890 | +0.01(+0.10%) |
Dec 05, 2008 | 7.398 | 7.828 | 7.140 | 7.820 | 31,009,512 | +0.38(+5.04%) |
Dec 04, 2008 | 7.351 | 7.860 | 7.265 | 7.445 | 39,569,260 | +0.16(+2.26%) |
Dec 03, 2008 | 7.011 | 7.336 | 6.702 | 7.281 | 22,738,674 | +0.25(+3.56%) |
Dec 02, 2008 | 7.046 | 7.148 | 6.733 | 7.031 | 24,624,162 | +0.09(+1.24%) |
Dec 01, 2008 | 7.320 | 7.320 | 6.905 | 6.945 | 25,768,132 | -0.55(-7.31%) |
Nov 28, 2008 | 7.570 | 7.625 | 7.320 | 7.492 | 10,963,542 | -0.12(-1.54%) |
Nov 26, 2008 | 6.679 | 7.617 | 6.647 | 7.609 | 34,174,124 | +0.80(+11.71%) |
Nov 25, 2008 | 7.058 | 7.101 | 6.663 | 6.812 | 25,172,952 | -0.10(-1.47%) |
Nov 24, 2008 | 6.710 | 6.913 | 6.585 | 6.913 | 34,147,776 | +0.38(+5.87%) |
Nov 21, 2008 | 6.460 | 6.608 | 6.100 | 6.530 | 38,804,040 | +0.16(+2.58%) |
Nov 20, 2008 | 6.554 | 6.921 | 6.350 | 6.366 | 43,831,668 | -0.22(-3.33%) |
Nov 19, 2008 | 7.367 | 7.414 | 6.577 | 6.585 | 36,216,440 | -0.84(-11.37%) |
Nov 18, 2008 | 7.860 | 7.891 | 7.156 | 7.429 | 34,165,500 | -0.39(-5.00%) |
Nov 17, 2008 | 7.930 | 8.079 | 7.789 | 7.820 | 22,461,284 | -0.18(-2.25%) |
Nov 14, 2008 | 8.407 | 8.493 | 7.891 | 8.000 | 25,188,010 | -0.89(-10.03%) |
Nov 13, 2008 | 7.813 | 8.892 | 7.750 | 8.892 | 44,759,080 | +1.11(+14.27%) |
Nov 12, 2008 | 8.188 | 8.416 | 7.781 | 7.781 | 33,496,394 | -0.55(-6.57%) |
Nov 11, 2008 | 8.251 | 8.423 | 7.993 | 8.329 | 22,395,438 | -0.05(-0.56%) |
Nov 10, 2008 | 8.915 | 8.947 | 8.298 | 8.376 | 25,445,782 | -0.46(-5.22%) |
Nov 07, 2008 | 8.696 | 8.853 | 8.524 | 8.837 | 22,237,396 | +0.32(+3.76%) |
Nov 06, 2008 | 9.557 | 9.557 | 8.477 | 8.517 | 39,553,360 | -1.23(-12.60%) |
Nov 05, 2008 | 10.24 | 10.32 | 9.721 | 9.744 | 21,126,670 | -0.66(-6.39%) |
Nov 04, 2008 | 10.44 | 10.58 | 10.09 | 10.41 | 24,497,850 | +0.27(+2.70%) |