Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.100 | 9.200 | 8.800 | 8.870 | 0 | +0.11(+1.26%) |
Jan 29, 2009 | 8.600 | 9.630 | 8.550 | 8.760 | 34,715,812 | +0.26(+3.06%) |
Jan 28, 2009 | 8.720 | 8.820 | 8.500 | 8.500 | 22,700,576 | +0.00(+0.00%) |
Jan 27, 2009 | 8.030 | 8.670 | 8.000 | 8.500 | 23,673,512 | +0.54(+6.78%) |
Jan 26, 2009 | 7.930 | 8.120 | 7.670 | 7.960 | 11,254,141 | +0.23(+2.98%) |
Jan 23, 2009 | 7.760 | 7.810 | 7.540 | 7.730 | 12,171,923 | -0.21(-2.64%) |
Jan 22, 2009 | 7.690 | 8.000 | 7.650 | 7.940 | 10,083,643 | +0.06(+0.76%) |
Jan 21, 2009 | 7.630 | 7.950 | 7.530 | 7.880 | 12,708,736 | +0.36(+4.79%) |
Jan 20, 2009 | 7.900 | 7.950 | 7.440 | 7.520 | 14,536,837 | -0.35(-4.45%) |
Jan 16, 2009 | 7.720 | 7.950 | 7.660 | 7.870 | 21,386,662 | +0.27(+3.55%) |
Jan 15, 2009 | 7.420 | 7.670 | 0.0100 | 7.600 | 25,982,266 | +0.20(+2.70%) |
Jan 14, 2009 | 7.230 | 7.430 | 7.120 | 7.400 | 12,320,419 | -0.03(-0.40%) |
Jan 13, 2009 | 7.340 | 7.570 | 7.060 | 7.430 | 10,342,340 | +0.08(+1.09%) |
Jan 12, 2009 | 7.650 | 7.670 | 7.260 | 7.350 | 10,912,564 | -0.30(-3.92%) |
Jan 09, 2009 | 7.950 | 7.970 | 7.640 | 7.650 | 9,792,723 | -0.15(-1.92%) |
Jan 08, 2009 | 7.830 | 7.910 | 7.520 | 7.800 | 12,974,517 | +0.04(+0.52%) |
Jan 07, 2009 | 7.840 | 8.100 | 7.700 | 7.760 | 14,419,412 | -0.23(-2.88%) |
Jan 06, 2009 | 7.590 | 8.100 | 7.590 | 7.990 | 13,220,902 | +0.43(+5.69%) |
Jan 05, 2009 | 7.830 | 7.940 | 7.520 | 7.560 | 13,811,117 | -0.32(-4.06%) |
Jan 02, 2009 | 7.720 | 7.951 | 7.510 | 7.880 | 0 | +0.14(+1.81%) |
Jan 01, 2009 | 7.390 | 7.820 | 7.390 | 7.740 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.390 | 7.820 | 7.390 | 7.740 | 8,887,949 | +0.35(+4.74%) |
Dec 30, 2008 | 7.420 | 7.500 | 7.220 | 7.390 | 12,150,280 | +0.03(+0.41%) |
Dec 29, 2008 | 7.390 | 7.410 | 7.190 | 7.360 | 7,956,716 | -0.03(-0.41%) |
Dec 26, 2008 | 7.500 | 7.520 | 7.330 | 7.390 | 0 | -0.05(-0.67%) |
Dec 24, 2008 | 7.390 | 7.500 | 7.310 | 7.440 | 3,119,784 | +0.07(+0.95%) |
Dec 23, 2008 | 7.620 | 7.720 | 7.360 | 7.370 | 8,635,449 | -0.16(-2.12%) |
Dec 22, 2008 | 7.800 | 7.890 | 7.320 | 7.530 | 10,656,484 | -0.25(-3.21%) |
Dec 19, 2008 | 8.440 | 8.440 | 7.510 | 7.780 | 16,220,895 | -0.02(-0.26%) |
Dec 18, 2008 | 7.750 | 8.140 | 7.650 | 7.800 | 12,455,580 | +0.03(+0.39%) |
Dec 17, 2008 | 7.350 | 8.020 | 7.250 | 7.770 | 14,873,648 | +0.34(+4.58%) |
Dec 16, 2008 | 7.340 | 7.450 | 7.130 | 7.430 | 26,078,078 | +0.20(+2.77%) |
Dec 15, 2008 | 7.280 | 7.480 | 7.180 | 7.230 | 16,161,536 | +0.06(+0.84%) |
Dec 12, 2008 | 7.040 | 7.240 | 6.900 | 7.170 | 0 | -0.09(-1.24%) |
Dec 11, 2008 | 7.160 | 7.680 | 7.150 | 7.260 | 16,678,990 | +0.04(+0.55%) |
Dec 10, 2008 | 7.310 | 7.520 | 7.120 | 7.220 | 10,992,504 | -0.14(-1.90%) |
Dec 09, 2008 | 7.440 | 7.510 | 7.170 | 7.360 | 11,515,647 | -0.17(-2.26%) |
Dec 08, 2008 | 7.800 | 7.910 | 7.070 | 7.530 | 14,561,294 | -0.08(-1.05%) |
Dec 05, 2008 | 6.310 | 7.650 | 6.310 | 7.610 | 0 | +1.04(+15.83%) |
Dec 04, 2008 | 6.810 | 6.880 | 6.451 | 6.570 | 15,080,843 | -0.34(-4.92%) |
Dec 03, 2008 | 6.580 | 6.950 | 6.050 | 6.910 | 23,908,050 | +0.68(+10.91%) |
Dec 02, 2008 | 6.000 | 6.250 | 5.800 | 6.230 | 25,811,552 | +0.32(+5.41%) |
Dec 01, 2008 | 5.980 | 6.090 | 5.860 | 5.910 | 13,507,045 | -0.26(-4.21%) |
Nov 28, 2008 | 6.040 | 6.300 | 6.010 | 6.170 | 6,877,364 | +0.11(+1.82%) |
Nov 26, 2008 | 5.790 | 6.140 | 5.790 | 6.060 | 14,227,603 | -0.06(-0.98%) |
Nov 25, 2008 | 6.160 | 6.380 | 5.930 | 6.120 | 17,741,580 | +0.08(+1.32%) |
Nov 24, 2008 | 6.000 | 6.230 | 5.680 | 6.040 | 19,701,620 | -0.10(-1.63%) |
Nov 21, 2008 | 5.620 | 6.180 | 5.490 | 6.140 | 27,817,268 | +0.66(+12.04%) |
Nov 20, 2008 | 6.520 | 6.520 | 5.410 | 5.480 | 20,579,498 | -1.07(-16.34%) |
Nov 19, 2008 | 7.300 | 7.460 | 6.520 | 6.550 | 11,528,522 | -0.71(-9.78%) |
Nov 18, 2008 | 7.160 | 7.430 | 6.950 | 7.260 | 11,495,836 | +0.07(+0.97%) |
Nov 17, 2008 | 7.270 | 7.515 | 7.140 | 7.190 | 9,447,004 | -0.20(-2.71%) |
Nov 14, 2008 | 7.620 | 8.050 | 7.360 | 7.390 | 0 | -0.42(-5.38%) |
Nov 13, 2008 | 7.070 | 7.870 | 6.830 | 7.810 | 20,911,708 | +0.80(+11.41%) |
Nov 12, 2008 | 7.770 | 7.990 | 7.010 | 7.010 | 13,669,022 | -0.87(-11.04%) |
Nov 11, 2008 | 8.180 | 8.300 | 7.820 | 7.880 | 8,486,768 | -0.39(-4.72%) |
Nov 10, 2008 | 8.700 | 8.850 | 8.100 | 8.270 | 4,785,203 | -0.28(-3.27%) |
Nov 07, 2008 | 8.220 | 8.580 | 8.100 | 8.550 | 6,173,019 | +0.38(+4.65%) |
Nov 06, 2008 | 8.690 | 8.900 | 8.100 | 8.170 | 16,328,798 | -0.60(-6.84%) |
Nov 05, 2008 | 8.830 | 9.010 | 8.720 | 8.770 | 12,515,741 | -0.17(-1.90%) |
Nov 04, 2008 | 8.990 | 9.050 | 8.720 | 8.940 | 9,902,399 | +0.10(+1.13%) |