Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.659 | 8.688 | 7.957 | 7.992 | 0 | -0.63(-7.33%) |
Jan 29, 2009 | 8.694 | 8.776 | 8.542 | 8.624 | 7,918,686 | -0.18(-1.99%) |
Jan 28, 2009 | 8.858 | 9.109 | 8.547 | 8.799 | 10,779,677 | +0.09(+1.01%) |
Jan 27, 2009 | 8.401 | 8.787 | 8.378 | 8.711 | 10,696,348 | +0.27(+3.19%) |
Jan 26, 2009 | 8.038 | 8.553 | 8.003 | 8.442 | 10,072,434 | +0.39(+4.79%) |
Jan 23, 2009 | 7.916 | 8.173 | 7.646 | 8.056 | 7,152,452 | -0.06(-0.79%) |
Jan 22, 2009 | 8.074 | 8.366 | 7.957 | 8.120 | 10,309,299 | -0.20(-2.39%) |
Jan 21, 2009 | 7.998 | 8.360 | 7.799 | 8.319 | 14,356,995 | +0.46(+5.88%) |
Jan 20, 2009 | 8.536 | 8.863 | 7.831 | 7.857 | 15,059,500 | -0.77(-8.89%) |
Jan 16, 2009 | 8.770 | 8.969 | 8.395 | 8.624 | 10,737,287 | +0.08(+0.96%) |
Jan 15, 2009 | 8.495 | 8.659 | 8.191 | 8.542 | 11,900,487 | +0.12(+1.46%) |
Jan 14, 2009 | 8.705 | 8.805 | 8.308 | 8.419 | 9,964,467 | -0.42(-4.70%) |
Jan 13, 2009 | 8.559 | 8.945 | 8.460 | 8.834 | 17,862,642 | +0.25(+2.93%) |
Jan 12, 2009 | 8.781 | 8.875 | 8.471 | 8.583 | 11,248,060 | -0.21(-2.40%) |
Jan 09, 2009 | 8.951 | 9.027 | 8.711 | 8.793 | 8,083,450 | -0.18(-1.96%) |
Jan 08, 2009 | 8.694 | 9.056 | 8.547 | 8.969 | 9,431,165 | +0.33(+3.79%) |
Jan 07, 2009 | 9.068 | 9.144 | 8.618 | 8.641 | 8,438,387 | -0.58(-6.28%) |
Jan 06, 2009 | 8.618 | 9.355 | 8.606 | 9.220 | 16,302,007 | +0.73(+8.54%) |
Jan 05, 2009 | 8.817 | 8.817 | 8.448 | 8.495 | 10,855,485 | -0.40(-4.47%) |
Jan 02, 2009 | 8.372 | 8.939 | 8.319 | 8.893 | 0 | +0.50(+6.00%) |
Jan 01, 2009 | 8.237 | 8.442 | 7.957 | 8.389 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.237 | 8.442 | 7.957 | 8.389 | 6,333,614 | +0.14(+1.70%) |
Dec 30, 2008 | 8.243 | 8.273 | 8.109 | 8.249 | 5,995,072 | +0.06(+0.71%) |
Dec 29, 2008 | 8.208 | 8.331 | 8.138 | 8.191 | 8,051,133 | -0.01(-0.07%) |
Dec 26, 2008 | 8.097 | 8.220 | 7.980 | 8.196 | 4,361,899 | +0.15(+1.82%) |
Dec 24, 2008 | 8.050 | 8.132 | 7.904 | 8.050 | 4,063,280 | +0.00(+0.00%) |
Dec 23, 2008 | 8.179 | 8.179 | 7.968 | 8.050 | 8,954,174 | +0.06(+0.81%) |
Dec 22, 2008 | 8.074 | 8.103 | 7.769 | 7.986 | 7,446,537 | -0.11(-1.30%) |
Dec 19, 2008 | 8.243 | 8.261 | 7.676 | 8.091 | 11,856,389 | -0.07(-0.86%) |
Dec 18, 2008 | 8.255 | 8.395 | 8.085 | 8.161 | 8,266,399 | -0.06(-0.78%) |
Dec 17, 2008 | 8.191 | 8.413 | 8.015 | 8.226 | 8,168,911 | -0.08(-0.92%) |
Dec 16, 2008 | 8.068 | 8.378 | 7.998 | 8.302 | 15,098,670 | +0.29(+3.58%) |
Dec 15, 2008 | 8.038 | 8.115 | 7.875 | 8.015 | 7,982,897 | -0.01(-0.07%) |
Dec 12, 2008 | 7.723 | 8.091 | 7.600 | 8.021 | 10,318,758 | +0.10(+1.26%) |
Dec 11, 2008 | 7.875 | 8.430 | 7.810 | 7.921 | 10,444,757 | +0.02(+0.22%) |
Dec 10, 2008 | 7.711 | 8.038 | 7.582 | 7.904 | 13,556,802 | +0.29(+3.84%) |
Dec 09, 2008 | 7.728 | 7.857 | 7.465 | 7.611 | 13,266,426 | -0.22(-2.77%) |
Dec 08, 2008 | 7.576 | 8.056 | 7.377 | 7.828 | 14,894,680 | +0.43(+5.77%) |
Dec 05, 2008 | 7.138 | 7.424 | 7.038 | 7.401 | 14,591,114 | +0.20(+2.85%) |
Dec 04, 2008 | 7.301 | 7.576 | 7.067 | 7.196 | 12,319,658 | -0.22(-2.92%) |
Dec 03, 2008 | 7.313 | 7.565 | 7.108 | 7.412 | 17,067,810 | +0.12(+1.60%) |
Dec 02, 2008 | 7.138 | 7.670 | 7.073 | 7.295 | 14,075,540 | +0.12(+1.63%) |
Dec 01, 2008 | 7.617 | 7.617 | 7.155 | 7.178 | 12,591,191 | -0.59(-7.54%) |
Nov 28, 2008 | 7.734 | 7.898 | 7.430 | 7.764 | 5,727,100 | +0.10(+1.30%) |
Nov 26, 2008 | 7.617 | 7.848 | 7.418 | 7.664 | 14,085,731 | -0.02(-0.30%) |
Nov 25, 2008 | 7.898 | 7.898 | 7.418 | 7.687 | 13,893,492 | +0.06(+0.77%) |
Nov 24, 2008 | 7.073 | 7.799 | 6.681 | 7.629 | 15,229,514 | +0.66(+9.40%) |
Nov 21, 2008 | 6.453 | 7.009 | 6.131 | 6.974 | 29,533,046 | +0.61(+9.66%) |
Nov 20, 2008 | 6.582 | 6.857 | 6.219 | 6.359 | 20,937,038 | -0.32(-4.82%) |
Nov 19, 2008 | 7.003 | 7.331 | 6.576 | 6.681 | 16,230,137 | -0.37(-5.23%) |
Nov 18, 2008 | 7.565 | 7.576 | 6.845 | 7.050 | 22,188,888 | -0.48(-6.37%) |
Nov 17, 2008 | 7.764 | 7.881 | 7.506 | 7.529 | 8,959,722 | -0.36(-4.60%) |
Nov 14, 2008 | 7.822 | 8.483 | 7.445 | 7.892 | 14,957,646 | -0.08(-0.95%) |
Nov 13, 2008 | 7.553 | 8.033 | 7.184 | 7.968 | 19,283,972 | +0.40(+5.34%) |
Nov 12, 2008 | 8.179 | 8.214 | 7.512 | 7.565 | 15,971,814 | -0.97(-11.38%) |
Nov 11, 2008 | 8.881 | 8.916 | 8.308 | 8.536 | 8,271,890 | -0.44(-4.95%) |
Nov 10, 2008 | 9.144 | 9.355 | 8.799 | 8.980 | 8,776,544 | -0.08(-0.90%) |
Nov 07, 2008 | 8.711 | 9.080 | 8.196 | 9.062 | 9,640,971 | +0.44(+5.09%) |
Nov 06, 2008 | 8.980 | 8.980 | 8.401 | 8.624 | 13,002,218 | -0.44(-4.84%) |
Nov 05, 2008 | 9.004 | 9.735 | 8.717 | 9.062 | 16,030,294 | -0.07(-0.77%) |
Nov 04, 2008 | 8.741 | 9.173 | 8.038 | 9.133 | 27,644,208 | +0.50(+5.83%) |