Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.817 | 8.817 | 8.420 | 8.475 | 0 | -0.26(-3.01%) |
Jan 29, 2009 | 8.866 | 8.891 | 8.673 | 8.737 | 7,438,829 | -0.12(-1.34%) |
Jan 28, 2009 | 8.802 | 8.891 | 8.757 | 8.856 | 11,169,728 | +0.00(+0.06%) |
Jan 27, 2009 | 8.797 | 8.881 | 8.678 | 8.851 | 9,854,371 | +0.09(+1.08%) |
Jan 26, 2009 | 8.822 | 8.911 | 8.677 | 8.757 | 16,565,454 | +0.00(+0.06%) |
Jan 23, 2009 | 8.450 | 8.777 | 8.341 | 8.752 | 19,680,188 | +0.31(+3.64%) |
Jan 22, 2009 | 8.252 | 8.509 | 8.227 | 8.445 | 12,137,153 | +0.13(+1.55%) |
Jan 21, 2009 | 8.232 | 8.351 | 8.143 | 8.316 | 12,287,871 | +0.09(+1.15%) |
Jan 20, 2009 | 8.336 | 8.544 | 8.192 | 8.222 | 9,443,962 | -0.20(-2.35%) |
Jan 16, 2009 | 8.366 | 8.490 | 8.267 | 8.420 | 10,646,834 | +0.18(+2.16%) |
Jan 15, 2009 | 8.311 | 8.361 | 8.083 | 8.242 | 9,595,781 | -0.06(-0.78%) |
Jan 14, 2009 | 8.252 | 8.331 | 8.197 | 8.306 | 9,387,952 | -0.06(-0.77%) |
Jan 13, 2009 | 8.177 | 8.376 | 8.172 | 8.371 | 9,591,689 | +0.18(+2.18%) |
Jan 12, 2009 | 8.262 | 8.296 | 8.113 | 8.192 | 8,259,376 | -0.10(-1.20%) |
Jan 09, 2009 | 8.381 | 8.385 | 8.276 | 8.291 | 9,048,114 | -0.03(-0.36%) |
Jan 08, 2009 | 8.291 | 8.341 | 8.257 | 8.321 | 7,203,424 | +0.02(+0.30%) |
Jan 07, 2009 | 8.301 | 8.351 | 8.242 | 8.296 | 8,478,668 | -0.02(-0.30%) |
Jan 06, 2009 | 8.276 | 8.405 | 8.197 | 8.321 | 10,960,850 | +0.08(+1.02%) |
Jan 05, 2009 | 8.321 | 8.410 | 8.118 | 8.237 | 11,070,523 | -0.09(-1.07%) |
Jan 02, 2009 | 8.197 | 8.400 | 8.162 | 8.326 | 0 | +0.15(+1.82%) |
Jan 01, 2009 | 8.093 | 8.356 | 8.093 | 8.177 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.093 | 8.356 | 8.093 | 8.177 | 9,018,717 | +0.08(+0.98%) |
Dec 30, 2008 | 7.999 | 8.212 | 7.959 | 8.098 | 8,292,560 | +0.11(+1.43%) |
Dec 29, 2008 | 8.029 | 8.048 | 7.930 | 7.984 | 5,077,677 | -0.06(-0.74%) |
Dec 26, 2008 | 8.034 | 8.093 | 7.964 | 8.044 | 3,410,361 | +0.05(+0.62%) |
Dec 24, 2008 | 8.148 | 8.148 | 7.954 | 7.994 | 2,000,505 | +0.00(+0.00%) |
Dec 23, 2008 | 8.073 | 8.153 | 7.922 | 7.994 | 7,351,199 | -0.05(-0.68%) |
Dec 22, 2008 | 7.934 | 8.153 | 7.934 | 8.048 | 8,526,927 | +0.13(+1.63%) |
Dec 19, 2008 | 8.252 | 8.485 | 7.890 | 7.920 | 12,228,742 | -0.28(-3.44%) |
Dec 18, 2008 | 8.207 | 8.420 | 8.128 | 8.202 | 14,179,240 | +0.15(+1.85%) |
Dec 17, 2008 | 7.930 | 8.252 | 7.806 | 8.053 | 22,120,414 | +0.59(+7.97%) |
Dec 16, 2008 | 7.102 | 7.464 | 7.057 | 7.459 | 13,515,862 | +0.31(+4.30%) |
Dec 15, 2008 | 7.186 | 7.186 | 7.013 | 7.151 | 8,813,193 | -0.02(-0.35%) |
Dec 12, 2008 | 6.943 | 7.186 | 6.904 | 7.176 | 0 | +0.11(+1.61%) |
Dec 11, 2008 | 7.008 | 7.211 | 6.998 | 7.062 | 10,378,948 | +0.00(+0.07%) |
Dec 10, 2008 | 6.978 | 7.072 | 6.923 | 7.057 | 10,429,728 | +0.13(+1.93%) |
Dec 09, 2008 | 6.953 | 7.062 | 6.864 | 6.923 | 9,242,386 | -0.06(-0.92%) |
Dec 08, 2008 | 7.142 | 7.191 | 6.958 | 6.988 | 9,387,317 | -0.06(-0.91%) |
Dec 05, 2008 | 6.760 | 7.062 | 6.700 | 7.052 | 8,643,655 | +0.21(+3.12%) |
Dec 04, 2008 | 6.909 | 7.072 | 6.770 | 6.839 | 8,506,995 | -0.09(-1.36%) |
Dec 03, 2008 | 6.800 | 6.958 | 6.700 | 6.933 | 10,490,535 | -0.06(-0.85%) |
Dec 02, 2008 | 7.067 | 7.251 | 6.824 | 6.993 | 10,187,207 | +0.00(+0.07%) |
Dec 01, 2008 | 7.280 | 7.280 | 6.968 | 6.988 | 11,964,962 | -0.32(-4.41%) |
Nov 28, 2008 | 7.032 | 7.310 | 7.032 | 7.310 | 3,810,589 | +0.27(+3.87%) |
Nov 26, 2008 | 7.037 | 7.072 | 6.710 | 7.037 | 11,865,938 | -0.08(-1.11%) |
Nov 25, 2008 | 7.553 | 7.627 | 7.042 | 7.117 | 15,163,947 | -0.35(-4.65%) |
Nov 24, 2008 | 7.275 | 7.548 | 7.186 | 7.464 | 11,449,287 | +0.25(+3.51%) |
Nov 21, 2008 | 6.988 | 7.226 | 6.829 | 7.211 | 12,051,785 | +0.32(+4.60%) |
Nov 20, 2008 | 7.404 | 7.424 | 6.869 | 6.894 | 12,269,265 | -0.53(-7.14%) |
Nov 19, 2008 | 7.726 | 7.835 | 7.414 | 7.424 | 9,208,084 | -0.28(-3.67%) |
Nov 18, 2008 | 7.563 | 7.751 | 7.483 | 7.707 | 11,575,721 | +0.15(+1.97%) |
Nov 17, 2008 | 7.483 | 7.716 | 7.414 | 7.558 | 11,021,614 | +0.03(+0.46%) |
Nov 14, 2008 | 7.741 | 7.796 | 7.518 | 7.523 | 0 | -0.24(-3.13%) |
Nov 13, 2008 | 7.766 | 7.816 | 7.434 | 7.766 | 14,992,368 | +0.02(+0.32%) |
Nov 12, 2008 | 7.974 | 7.979 | 7.726 | 7.741 | 8,076,866 | -0.30(-3.70%) |
Nov 11, 2008 | 8.162 | 8.232 | 7.959 | 8.039 | 8,578,409 | -0.17(-2.11%) |
Nov 10, 2008 | 8.381 | 8.381 | 8.158 | 8.212 | 10,743,730 | -0.07(-0.84%) |
Nov 07, 2008 | 8.326 | 8.400 | 8.182 | 8.281 | 8,500,813 | -0.05(-0.59%) |
Nov 06, 2008 | 8.648 | 8.668 | 8.301 | 8.331 | 8,878,423 | -0.32(-3.67%) |
Nov 05, 2008 | 8.832 | 8.896 | 8.628 | 8.648 | 5,050,877 | -0.23(-2.62%) |
Nov 04, 2008 | 8.886 | 8.995 | 8.782 | 8.881 | 6,920,410 | +0.07(+0.79%) |