Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.593 | 7.734 | 7.296 | 7.343 | 27,121,992 | -0.18(-2.40%) |
Jan 29, 2009 | 7.930 | 7.993 | 7.421 | 7.523 | 28,991,428 | -0.61(-7.51%) |
Jan 28, 2009 | 8.016 | 8.205 | 7.962 | 8.134 | 19,997,694 | +0.24(+2.98%) |
Jan 27, 2009 | 7.781 | 8.056 | 7.727 | 7.899 | 23,370,796 | +0.20(+2.54%) |
Jan 26, 2009 | 7.538 | 7.907 | 7.452 | 7.703 | 22,530,264 | +0.09(+1.24%) |
Jan 23, 2009 | 7.037 | 7.750 | 7.006 | 7.609 | 25,053,694 | +0.44(+6.12%) |
Jan 22, 2009 | 7.068 | 7.374 | 6.935 | 7.170 | 25,870,016 | -0.21(-2.87%) |
Jan 21, 2009 | 7.531 | 7.531 | 7.053 | 7.382 | 32,815,900 | +0.02(+0.21%) |
Jan 20, 2009 | 7.860 | 7.951 | 7.366 | 7.366 | 22,046,590 | -0.61(-7.66%) |
Jan 16, 2009 | 7.977 | 8.079 | 7.531 | 7.977 | 31,882,640 | +0.38(+4.95%) |
Jan 15, 2009 | 7.664 | 7.711 | 7.280 | 7.601 | 25,724,106 | -0.02(-0.31%) |
Jan 14, 2009 | 7.774 | 7.868 | 7.507 | 7.625 | 19,682,070 | -0.36(-4.51%) |
Jan 13, 2009 | 7.695 | 8.330 | 7.640 | 7.985 | 28,602,790 | +0.15(+1.90%) |
Jan 12, 2009 | 8.150 | 8.181 | 7.766 | 7.836 | 25,697,904 | -0.29(-3.57%) |
Jan 09, 2009 | 8.444 | 8.471 | 8.095 | 8.126 | 22,436,168 | -0.29(-3.45%) |
Jan 08, 2009 | 8.205 | 8.432 | 8.048 | 8.416 | 28,175,096 | +0.11(+1.32%) |
Jan 07, 2009 | 8.753 | 8.863 | 8.205 | 8.306 | 32,695,294 | -0.77(-8.46%) |
Jan 06, 2009 | 8.495 | 9.176 | 8.416 | 9.074 | 34,022,580 | +0.71(+8.53%) |
Jan 05, 2009 | 8.181 | 8.463 | 8.126 | 8.361 | 20,733,628 | +0.00(+0.00%) |
Jan 02, 2009 | 7.930 | 8.400 | 7.844 | 8.361 | 12,857,175 | +0.42(+5.33%) |
Dec 31, 2008 | 7.962 | 8.150 | 7.875 | 7.938 | 12,085,910 | -0.02(-0.20%) |
Dec 30, 2008 | 7.680 | 8.032 | 7.640 | 7.954 | 11,395,517 | +0.27(+3.57%) |
Dec 29, 2008 | 7.601 | 7.687 | 7.507 | 7.680 | 12,645,045 | +0.09(+1.14%) |
Dec 26, 2008 | 7.680 | 7.734 | 7.460 | 7.593 | 7,609,794 | -0.11(-1.42%) |
Dec 24, 2008 | 7.656 | 7.742 | 7.593 | 7.703 | 4,172,514 | +0.09(+1.13%) |
Dec 23, 2008 | 8.024 | 8.024 | 7.562 | 7.617 | 15,079,916 | -0.34(-4.24%) |
Dec 22, 2008 | 7.844 | 7.977 | 7.781 | 7.954 | 17,348,622 | +0.02(+0.20%) |
Dec 19, 2008 | 7.962 | 8.236 | 7.875 | 7.938 | 25,341,586 | +0.02(+0.30%) |
Dec 18, 2008 | 8.353 | 8.408 | 7.828 | 7.915 | 18,304,666 | -0.45(-5.34%) |
Dec 17, 2008 | 8.330 | 8.502 | 8.087 | 8.361 | 23,534,918 | -0.06(-0.74%) |
Dec 16, 2008 | 8.087 | 8.432 | 8.040 | 8.424 | 35,958,156 | +0.44(+5.50%) |
Dec 15, 2008 | 8.189 | 8.283 | 7.821 | 7.985 | 24,219,750 | -0.20(-2.49%) |
Dec 12, 2008 | 7.680 | 8.220 | 7.680 | 8.189 | 21,919,066 | +0.31(+3.88%) |
Dec 11, 2008 | 8.040 | 8.330 | 7.836 | 7.883 | 21,750,494 | -0.23(-2.80%) |
Dec 10, 2008 | 8.095 | 8.463 | 7.997 | 8.111 | 22,027,840 | +0.03(+0.39%) |
Dec 09, 2008 | 7.719 | 8.487 | 7.538 | 8.079 | 29,147,056 | +0.24(+3.00%) |
Dec 08, 2008 | 7.891 | 7.922 | 7.640 | 7.844 | 28,033,314 | +0.01(+0.10%) |
Dec 05, 2008 | 7.413 | 7.844 | 7.154 | 7.836 | 30,947,058 | +0.38(+5.04%) |
Dec 04, 2008 | 7.366 | 7.875 | 7.280 | 7.460 | 39,489,564 | +0.16(+2.26%) |
Dec 03, 2008 | 7.025 | 7.350 | 6.716 | 7.296 | 22,692,878 | +0.25(+3.56%) |
Dec 02, 2008 | 7.060 | 7.162 | 6.747 | 7.045 | 24,574,566 | +0.09(+1.24%) |
Dec 01, 2008 | 7.335 | 7.335 | 6.919 | 6.959 | 25,716,234 | -0.55(-7.31%) |
Nov 28, 2008 | 7.585 | 7.640 | 7.335 | 7.507 | 10,941,461 | -0.12(-1.54%) |
Nov 26, 2008 | 6.692 | 7.633 | 6.661 | 7.625 | 34,105,296 | +0.80(+11.71%) |
Nov 25, 2008 | 7.072 | 7.115 | 6.676 | 6.825 | 25,122,252 | -0.10(-1.47%) |
Nov 24, 2008 | 6.724 | 6.927 | 6.598 | 6.927 | 34,079,000 | +0.38(+5.87%) |
Nov 21, 2008 | 6.473 | 6.622 | 6.112 | 6.543 | 38,725,888 | +0.16(+2.58%) |
Nov 20, 2008 | 6.567 | 6.935 | 6.363 | 6.379 | 43,743,388 | -0.22(-3.33%) |
Nov 19, 2008 | 7.382 | 7.429 | 6.590 | 6.598 | 36,143,496 | -0.85(-11.37%) |
Nov 18, 2008 | 7.875 | 7.907 | 7.170 | 7.444 | 34,096,688 | -0.39(-5.00%) |
Nov 17, 2008 | 7.946 | 8.095 | 7.805 | 7.836 | 22,416,046 | -0.18(-2.25%) |
Nov 14, 2008 | 8.424 | 8.510 | 7.907 | 8.016 | 25,137,280 | -0.89(-10.03%) |
Nov 13, 2008 | 7.828 | 8.910 | 7.766 | 8.910 | 44,668,932 | +1.11(+14.27%) |
Nov 12, 2008 | 8.205 | 8.433 | 7.797 | 7.797 | 33,428,930 | -0.55(-6.57%) |
Nov 11, 2008 | 8.267 | 8.440 | 8.009 | 8.346 | 22,350,332 | -0.05(-0.56%) |
Nov 10, 2008 | 8.933 | 8.965 | 8.314 | 8.393 | 25,394,532 | -0.46(-5.22%) |
Nov 07, 2008 | 8.714 | 8.871 | 8.542 | 8.855 | 22,192,608 | +0.32(+3.76%) |
Nov 06, 2008 | 9.576 | 9.576 | 8.495 | 8.534 | 39,473,696 | -1.23(-12.60%) |
Nov 05, 2008 | 10.26 | 10.34 | 9.740 | 9.764 | 21,084,120 | -0.67(-6.39%) |
Nov 04, 2008 | 10.46 | 10.60 | 10.11 | 10.43 | 24,448,510 | +0.27(+2.70%) |