Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.006 | 8.064 | 7.837 | 7.957 | 0 | -0.03(-0.36%) |
Jan 29, 2009 | 8.254 | 8.254 | 7.863 | 7.986 | 137,610,992 | -0.39(-4.63%) |
Jan 28, 2009 | 8.161 | 8.726 | 8.006 | 8.374 | 174,087,968 | -0.01(-0.08%) |
Jan 27, 2009 | 8.410 | 8.552 | 8.306 | 8.380 | 107,343,344 | -0.29(-3.35%) |
Jan 26, 2009 | 8.374 | 8.762 | 8.374 | 8.671 | 111,673,656 | +0.23(+2.72%) |
Jan 23, 2009 | 8.102 | 8.506 | 8.002 | 8.442 | 105,557,392 | +0.20(+2.39%) |
Jan 22, 2009 | 8.138 | 8.371 | 8.070 | 8.245 | 93,347,608 | -0.09(-1.09%) |
Jan 21, 2009 | 8.151 | 8.342 | 8.119 | 8.335 | 117,684,336 | +0.25(+3.08%) |
Jan 20, 2009 | 8.138 | 8.322 | 8.041 | 8.086 | 106,158,136 | -1.02(-11.25%) |
Jan 19, 2009 | 8.235 | 9.111 | 8.235 | 9.111 | 24,752 | +0.96(+11.73%) |
Jan 16, 2009 | 8.361 | 8.387 | 8.041 | 8.154 | 103,157,104 | +0.04(+0.44%) |
Jan 15, 2009 | 8.170 | 8.190 | 7.724 | 8.119 | 133,715,296 | -0.09(-1.14%) |
Jan 14, 2009 | 8.277 | 8.322 | 8.083 | 8.212 | 113,877,880 | -0.19(-2.23%) |
Jan 13, 2009 | 8.364 | 8.413 | 8.180 | 8.400 | 97,761,440 | +0.02(+0.19%) |
Jan 12, 2009 | 8.639 | 8.710 | 8.313 | 8.384 | 106,131,376 | -0.24(-2.77%) |
Jan 09, 2009 | 8.778 | 8.868 | 8.594 | 8.623 | 95,736,712 | -0.16(-1.84%) |
Jan 08, 2009 | 8.700 | 8.839 | 8.668 | 8.784 | 66,328,192 | -0.01(-0.11%) |
Jan 07, 2009 | 8.936 | 8.936 | 8.726 | 8.794 | 94,554,064 | -0.35(-3.85%) |
Jan 06, 2009 | 9.214 | 9.276 | 9.049 | 9.146 | 89,025,768 | -0.04(-0.46%) |
Jan 05, 2009 | 9.308 | 9.337 | 9.069 | 9.188 | 100,329,024 | -0.32(-3.37%) |
Jan 02, 2009 | 9.289 | 9.521 | 9.188 | 9.508 | 0 | +0.30(+3.23%) |
Jan 01, 2009 | 9.111 | 9.334 | 9.001 | 9.211 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.111 | 9.334 | 9.001 | 9.211 | 64,248,480 | +0.09(+0.96%) |
Dec 30, 2008 | 9.017 | 9.124 | 8.878 | 9.124 | 63,784,768 | +0.12(+1.33%) |
Dec 29, 2008 | 9.056 | 9.075 | 8.830 | 9.004 | 52,916,192 | -0.03(-0.29%) |
Dec 26, 2008 | 9.043 | 9.091 | 8.978 | 9.030 | 25,356,554 | +0.04(+0.40%) |
Dec 24, 2008 | 8.978 | 9.072 | 8.952 | 8.994 | 21,226,848 | +0.04(+0.40%) |
Dec 23, 2008 | 9.137 | 9.227 | 8.923 | 8.959 | 66,821,396 | -0.13(-1.46%) |
Dec 22, 2008 | 9.095 | 9.260 | 8.896 | 9.091 | 75,970,312 | +0.00(+0.04%) |
Dec 19, 2008 | 9.049 | 9.198 | 8.888 | 9.088 | 150,549,296 | +0.13(+1.44%) |
Dec 18, 2008 | 9.179 | 9.324 | 8.888 | 8.959 | 102,653,920 | -0.13(-1.42%) |
Dec 17, 2008 | 9.053 | 9.276 | 8.901 | 9.088 | 94,580,688 | -0.04(-0.39%) |
Dec 16, 2008 | 8.807 | 9.179 | 8.746 | 9.124 | 138,430,144 | +0.36(+4.05%) |
Dec 15, 2008 | 8.936 | 9.030 | 8.587 | 8.768 | 131,812,240 | -0.34(-3.73%) |
Dec 12, 2008 | 8.862 | 9.201 | 8.817 | 9.108 | 101,601,248 | +0.08(+0.86%) |
Dec 11, 2008 | 8.936 | 9.214 | 8.891 | 9.030 | 120,481,536 | -0.05(-0.50%) |
Dec 10, 2008 | 9.489 | 9.592 | 8.930 | 9.075 | 137,748,768 | -0.35(-3.70%) |
Dec 09, 2008 | 9.641 | 9.754 | 9.295 | 9.424 | 122,460,672 | -0.27(-2.74%) |
Dec 08, 2008 | 9.340 | 9.906 | 9.321 | 9.689 | 141,960,256 | +0.59(+6.50%) |
Dec 05, 2008 | 8.930 | 9.321 | 8.717 | 9.098 | 158,423,152 | -0.01(-0.07%) |
Dec 04, 2008 | 9.143 | 9.579 | 8.936 | 9.104 | 139,182,448 | -0.29(-3.13%) |
Dec 03, 2008 | 9.143 | 9.492 | 8.823 | 9.398 | 132,059,752 | +0.34(+3.71%) |
Dec 02, 2008 | 8.836 | 9.130 | 8.791 | 9.062 | 114,387,616 | +0.35(+4.01%) |
Dec 01, 2008 | 9.049 | 9.072 | 8.694 | 8.713 | 114,150,064 | -0.52(-5.60%) |
Nov 28, 2008 | 9.111 | 9.282 | 9.082 | 9.230 | 49,962,296 | +0.05(+0.60%) |
Nov 26, 2008 | 8.610 | 9.266 | 8.529 | 9.175 | 122,099,888 | +0.36(+4.03%) |
Nov 25, 2008 | 8.930 | 9.017 | 8.267 | 8.820 | 133,627,744 | +0.11(+1.30%) |
Nov 24, 2008 | 8.329 | 8.969 | 8.322 | 8.707 | 170,133,296 | +0.57(+6.95%) |
Nov 21, 2008 | 8.096 | 8.193 | 7.537 | 8.141 | 179,018,768 | +0.22(+2.77%) |
Nov 20, 2008 | 8.051 | 8.623 | 7.805 | 7.921 | 176,721,072 | -0.23(-2.85%) |
Nov 19, 2008 | 8.565 | 8.691 | 8.115 | 8.154 | 109,722,928 | -0.43(-5.04%) |
Nov 18, 2008 | 8.581 | 8.813 | 8.241 | 8.587 | 140,868,944 | -0.06(-0.75%) |
Nov 17, 2008 | 8.830 | 8.898 | 8.536 | 8.652 | 98,963,440 | -0.28(-3.18%) |
Nov 14, 2008 | 9.056 | 9.369 | 8.587 | 8.936 | 120,546,624 | -0.33(-3.56%) |
Nov 13, 2008 | 8.442 | 9.289 | 8.322 | 9.266 | 141,528,224 | +0.80(+9.51%) |
Nov 12, 2008 | 8.687 | 8.807 | 8.403 | 8.461 | 88,344,696 | -0.37(-4.21%) |
Nov 11, 2008 | 8.817 | 9.082 | 8.697 | 8.833 | 82,360,400 | -0.05(-0.51%) |
Nov 10, 2008 | 8.978 | 9.082 | 8.717 | 8.878 | 76,151,080 | +0.15(+1.74%) |
Nov 07, 2008 | 8.474 | 8.791 | 8.474 | 8.726 | 88,806,312 | +0.33(+3.89%) |
Nov 06, 2008 | 8.700 | 8.917 | 8.316 | 8.400 | 109,994,792 | -0.37(-4.27%) |
Nov 05, 2008 | 9.308 | 9.340 | 8.726 | 8.775 | 105,187,488 | -0.69(-7.27%) |
Nov 04, 2008 | 9.227 | 9.667 | 9.188 | 9.463 | 122,126,744 | +0.48(+5.29%) |