Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.004 | 9.041 | 8.769 | 8.812 | 0 | -0.14(-1.59%) |
Jan 29, 2009 | 9.097 | 9.120 | 8.955 | 8.955 | 10,690,618 | -0.25(-2.69%) |
Jan 28, 2009 | 9.111 | 9.272 | 9.076 | 9.202 | 14,176,063 | +0.23(+2.57%) |
Jan 27, 2009 | 8.926 | 9.025 | 8.872 | 8.971 | 11,077,807 | +0.08(+0.95%) |
Jan 26, 2009 | 8.839 | 9.033 | 8.786 | 8.887 | 11,137,214 | +0.07(+0.80%) |
Jan 23, 2009 | 8.563 | 8.901 | 8.557 | 8.817 | 15,790,449 | +0.04(+0.49%) |
Jan 22, 2009 | 8.695 | 8.880 | 8.604 | 8.773 | 13,975,414 | -0.11(-1.18%) |
Jan 21, 2009 | 8.670 | 8.905 | 8.553 | 8.878 | 14,585,828 | +0.32(+3.76%) |
Jan 20, 2009 | 8.882 | 8.926 | 8.541 | 8.557 | 15,792,865 | -0.39(-4.36%) |
Jan 16, 2009 | 8.975 | 9.012 | 8.761 | 8.946 | 16,490,274 | +0.10(+1.10%) |
Jan 15, 2009 | 8.753 | 8.901 | 8.571 | 8.850 | 13,543,566 | +0.06(+0.70%) |
Jan 14, 2009 | 8.924 | 8.953 | 8.713 | 8.788 | 10,069,470 | -0.27(-2.94%) |
Jan 13, 2009 | 9.000 | 9.134 | 8.969 | 9.054 | 9,520,471 | +0.03(+0.30%) |
Jan 12, 2009 | 9.165 | 9.184 | 8.961 | 9.027 | 11,270,114 | -0.18(-1.93%) |
Jan 09, 2009 | 9.425 | 9.427 | 9.181 | 9.204 | 7,454,700 | -0.20(-2.17%) |
Jan 08, 2009 | 9.334 | 9.408 | 9.258 | 9.408 | 8,738,041 | +0.03(+0.29%) |
Jan 07, 2009 | 9.493 | 9.530 | 9.305 | 9.381 | 8,559,246 | -0.25(-2.61%) |
Jan 06, 2009 | 9.672 | 9.744 | 9.571 | 9.633 | 15,330,297 | +0.07(+0.71%) |
Jan 05, 2009 | 9.524 | 9.662 | 9.480 | 9.565 | 16,826,728 | +0.01(+0.15%) |
Jan 02, 2009 | 9.268 | 9.602 | 9.227 | 9.551 | 0 | +0.29(+3.09%) |
Jan 01, 2009 | 9.159 | 9.324 | 9.135 | 9.264 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.159 | 9.324 | 9.135 | 9.264 | 15,251,727 | +0.11(+1.22%) |
Dec 30, 2008 | 9.004 | 9.157 | 8.957 | 9.153 | 11,020,660 | +0.21(+2.38%) |
Dec 29, 2008 | 8.992 | 8.998 | 8.823 | 8.940 | 7,905,870 | -0.01(-0.16%) |
Dec 26, 2008 | 8.973 | 8.973 | 8.903 | 8.955 | 4,079,587 | +0.07(+0.74%) |
Dec 24, 2008 | 8.907 | 8.926 | 8.850 | 8.889 | 4,993,631 | -0.03(-0.37%) |
Dec 23, 2008 | 9.031 | 9.074 | 8.862 | 8.922 | 11,846,205 | -0.01(-0.14%) |
Dec 22, 2008 | 9.124 | 9.126 | 8.819 | 8.934 | 10,448,143 | -0.16(-1.77%) |
Dec 19, 2008 | 9.188 | 9.309 | 9.085 | 9.095 | 9,031,684 | -0.04(-0.38%) |
Dec 18, 2008 | 9.315 | 9.355 | 9.021 | 9.130 | 9,573,403 | -0.17(-1.82%) |
Dec 17, 2008 | 9.293 | 9.445 | 9.229 | 9.299 | 17,081,658 | -0.08(-0.90%) |
Dec 16, 2008 | 9.072 | 9.408 | 9.068 | 9.384 | 15,389,418 | +0.37(+4.12%) |
Dec 15, 2008 | 9.134 | 9.142 | 8.880 | 9.012 | 10,199,998 | -0.03(-0.32%) |
Dec 12, 2008 | 8.817 | 9.109 | 8.753 | 9.041 | 12,426,972 | +0.03(+0.37%) |
Dec 11, 2008 | 9.140 | 9.328 | 8.972 | 9.008 | 13,201,103 | -0.21(-2.24%) |
Dec 10, 2008 | 9.157 | 9.313 | 9.076 | 9.214 | 13,023,788 | +0.14(+1.51%) |
Dec 09, 2008 | 9.080 | 9.326 | 9.023 | 9.077 | 20,110,612 | -0.11(-1.20%) |
Dec 08, 2008 | 9.074 | 9.305 | 9.070 | 9.188 | 14,516,600 | +0.30(+3.41%) |
Dec 05, 2008 | 8.480 | 8.922 | 8.313 | 8.885 | 14,157,424 | +0.27(+3.11%) |
Dec 04, 2008 | 8.734 | 8.915 | 8.489 | 8.617 | 15,080,037 | -0.24(-2.75%) |
Dec 03, 2008 | 8.635 | 8.918 | 8.482 | 8.860 | 20,840,966 | +0.15(+1.70%) |
Dec 02, 2008 | 8.581 | 8.724 | 8.435 | 8.711 | 21,829,816 | +0.25(+2.97%) |
Dec 01, 2008 | 8.934 | 8.936 | 8.441 | 8.460 | 34,281,916 | -0.72(-7.82%) |
Nov 28, 2008 | 9.093 | 9.186 | 9.060 | 9.177 | 7,567,671 | +0.02(+0.20%) |
Nov 26, 2008 | 8.678 | 9.159 | 8.635 | 9.159 | 23,330,014 | +0.32(+3.59%) |
Nov 25, 2008 | 8.994 | 9.017 | 8.639 | 8.841 | 32,793,478 | +0.04(+0.49%) |
Nov 24, 2008 | 8.532 | 8.986 | 8.443 | 8.798 | 26,865,036 | +0.41(+4.89%) |
Nov 21, 2008 | 8.050 | 8.414 | 7.786 | 8.388 | 34,987,300 | +0.53(+6.74%) |
Nov 20, 2008 | 8.328 | 8.534 | 7.812 | 7.858 | 21,362,286 | -0.55(-6.57%) |
Nov 19, 2008 | 8.808 | 8.938 | 8.379 | 8.410 | 11,214,009 | -0.44(-4.98%) |
Nov 18, 2008 | 8.685 | 8.903 | 8.518 | 8.852 | 36,871,304 | +0.14(+1.56%) |
Nov 17, 2008 | 8.763 | 9.033 | 8.705 | 8.715 | 12,125,012 | -0.19(-2.11%) |
Nov 14, 2008 | 9.085 | 9.357 | 8.883 | 8.903 | 15,402,542 | -0.45(-4.85%) |
Nov 13, 2008 | 8.682 | 9.357 | 8.357 | 9.357 | 24,326,600 | +0.68(+7.89%) |
Nov 12, 2008 | 8.953 | 8.986 | 8.658 | 8.672 | 14,959,045 | -0.44(-4.86%) |
Nov 11, 2008 | 9.200 | 9.307 | 8.994 | 9.115 | 14,799,936 | -0.24(-2.51%) |
Nov 10, 2008 | 9.592 | 9.652 | 9.217 | 9.351 | 9,258,591 | -0.06(-0.66%) |
Nov 07, 2008 | 9.243 | 9.421 | 9.169 | 9.412 | 11,630,929 | +0.26(+2.82%) |
Nov 06, 2008 | 9.485 | 9.579 | 9.081 | 9.155 | 13,674,729 | -0.43(-4.50%) |
Nov 05, 2008 | 9.911 | 10.01 | 9.563 | 9.586 | 12,887,013 | -0.46(-4.61%) |
Nov 04, 2008 | 9.944 | 10.07 | 9.817 | 10.05 | 15,483,833 | +0.38(+3.91%) |