Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.867 | 8.900 | 8.263 | 8.335 | 0 | -0.54(-6.07%) |
Jan 29, 2009 | 9.182 | 9.386 | 8.749 | 8.873 | 5,675,423 | -0.44(-4.72%) |
Jan 28, 2009 | 8.972 | 9.524 | 8.972 | 9.313 | 5,495,485 | +0.53(+5.98%) |
Jan 27, 2009 | 8.827 | 9.116 | 8.630 | 8.788 | 7,488,566 | +0.02(+0.22%) |
Jan 26, 2009 | 8.834 | 9.235 | 8.558 | 8.768 | 5,852,228 | +0.03(+0.38%) |
Jan 23, 2009 | 8.341 | 8.900 | 7.993 | 8.735 | 6,010,868 | +0.16(+1.84%) |
Jan 22, 2009 | 8.394 | 8.939 | 8.289 | 8.578 | 7,806,698 | +0.02(+0.23%) |
Jan 21, 2009 | 8.079 | 8.588 | 7.928 | 8.558 | 9,245,008 | +0.67(+8.49%) |
Jan 20, 2009 | 8.545 | 8.624 | 7.836 | 7.888 | 10,684,800 | -0.64(-7.54%) |
Jan 16, 2009 | 8.427 | 8.604 | 8.210 | 8.532 | 0 | +0.20(+2.44%) |
Jan 15, 2009 | 7.914 | 8.689 | 7.645 | 8.328 | 12,030,666 | +0.42(+5.32%) |
Jan 14, 2009 | 8.243 | 8.479 | 7.762 | 7.908 | 10,874,243 | -0.70(-8.16%) |
Jan 13, 2009 | 8.775 | 9.189 | 8.433 | 8.611 | 9,661,455 | -0.17(-1.94%) |
Jan 12, 2009 | 9.123 | 9.248 | 8.650 | 8.781 | 6,587,959 | -0.39(-4.23%) |
Jan 09, 2009 | 9.550 | 9.556 | 9.084 | 9.169 | 7,704,261 | -0.37(-3.92%) |
Jan 08, 2009 | 9.307 | 9.681 | 8.689 | 9.543 | 14,324,565 | -0.23(-2.35%) |
Jan 07, 2009 | 10.18 | 10.35 | 9.635 | 9.773 | 8,003,009 | -0.68(-6.47%) |
Jan 06, 2009 | 10.10 | 10.57 | 9.845 | 10.45 | 12,241,267 | +0.47(+4.67%) |
Jan 05, 2009 | 9.458 | 10.25 | 9.412 | 9.983 | 11,491,844 | +0.43(+4.47%) |
Jan 02, 2009 | 8.762 | 9.655 | 8.749 | 9.556 | 0 | +0.81(+9.32%) |
Jan 01, 2009 | 8.066 | 8.873 | 8.066 | 8.742 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.066 | 8.873 | 8.066 | 8.742 | 9,473,234 | +0.67(+8.30%) |
Dec 30, 2008 | 7.593 | 8.085 | 7.501 | 8.072 | 6,624,547 | +0.52(+6.87%) |
Dec 29, 2008 | 7.757 | 7.836 | 7.396 | 7.553 | 3,160,212 | -0.27(-3.44%) |
Dec 26, 2008 | 7.842 | 8.072 | 7.717 | 7.823 | 2,040,510 | -0.10(-1.24%) |
Dec 24, 2008 | 7.619 | 8.000 | 7.553 | 7.921 | 2,610,291 | +0.32(+4.24%) |
Dec 23, 2008 | 7.921 | 8.079 | 7.573 | 7.599 | 5,843,275 | -0.26(-3.34%) |
Dec 22, 2008 | 8.492 | 8.584 | 7.796 | 7.862 | 10,903,066 | -0.51(-6.12%) |
Dec 19, 2008 | 8.893 | 8.946 | 7.041 | 8.374 | 34,170,364 | -0.44(-4.99%) |
Dec 18, 2008 | 9.307 | 9.379 | 8.650 | 8.814 | 8,237,586 | -0.37(-4.01%) |
Dec 17, 2008 | 8.512 | 9.235 | 8.341 | 9.182 | 8,875,941 | +0.56(+6.47%) |
Dec 16, 2008 | 8.066 | 8.676 | 8.000 | 8.624 | 8,506,755 | +0.66(+8.24%) |
Dec 15, 2008 | 8.328 | 8.400 | 7.796 | 7.967 | 4,838,016 | -0.35(-4.19%) |
Dec 12, 2008 | 7.980 | 8.512 | 7.882 | 8.315 | 7,163,971 | +0.03(+0.32%) |
Dec 11, 2008 | 8.473 | 8.663 | 8.157 | 8.289 | 7,690,622 | -0.24(-2.85%) |
Dec 10, 2008 | 8.309 | 9.162 | 8.256 | 8.532 | 9,922,836 | +0.32(+3.92%) |
Dec 09, 2008 | 8.644 | 9.379 | 8.118 | 8.210 | 10,053,819 | -0.52(-5.94%) |
Dec 08, 2008 | 8.959 | 9.057 | 8.473 | 8.729 | 11,574,895 | +0.32(+3.83%) |
Dec 05, 2008 | 7.783 | 8.433 | 7.396 | 8.407 | 12,014,334 | +0.52(+6.58%) |
Dec 04, 2008 | 7.514 | 8.565 | 7.231 | 7.888 | 22,062,632 | +0.73(+10.18%) |
Dec 03, 2008 | 6.956 | 7.448 | 6.857 | 7.159 | 11,361,019 | -0.09(-1.18%) |
Dec 02, 2008 | 7.087 | 7.258 | 6.640 | 7.245 | 10,149,760 | +0.11(+1.57%) |
Dec 01, 2008 | 7.192 | 7.389 | 6.872 | 7.133 | 14,038,841 | -0.33(-4.49%) |
Nov 28, 2008 | 7.625 | 7.724 | 7.159 | 7.468 | 4,435,278 | -0.18(-2.40%) |
Nov 26, 2008 | 6.410 | 7.691 | 6.410 | 7.652 | 14,346,098 | +1.10(+16.73%) |
Nov 25, 2008 | 6.640 | 6.779 | 6.115 | 6.555 | 20,603,970 | +0.14(+2.25%) |
Nov 24, 2008 | 5.130 | 6.686 | 5.044 | 6.410 | 18,080,176 | +1.28(+24.97%) |
Nov 21, 2008 | 5.701 | 5.806 | 4.341 | 5.130 | 22,085,576 | -0.39(-7.02%) |
Nov 20, 2008 | 5.832 | 6.292 | 5.412 | 5.517 | 19,548,488 | -0.38(-6.46%) |
Nov 19, 2008 | 6.778 | 7.047 | 5.708 | 5.898 | 16,304,837 | -0.92(-13.49%) |
Nov 18, 2008 | 7.107 | 7.382 | 6.332 | 6.818 | 16,655,105 | -0.29(-4.07%) |
Nov 17, 2008 | 7.612 | 7.849 | 7.100 | 7.107 | 7,609,634 | -0.60(-7.84%) |
Nov 14, 2008 | 7.882 | 8.670 | 7.711 | 7.711 | 0 | -0.80(-9.41%) |
Nov 13, 2008 | 8.286 | 8.538 | 7.287 | 8.512 | 16,781,470 | +0.22(+2.69%) |
Nov 12, 2008 | 8.420 | 8.867 | 8.256 | 8.289 | 7,636,052 | -0.45(-5.11%) |
Nov 11, 2008 | 9.070 | 9.149 | 8.433 | 8.735 | 10,264,424 | -0.49(-5.27%) |
Nov 10, 2008 | 10.30 | 10.46 | 9.084 | 9.221 | 7,237,223 | -0.96(-9.42%) |
Nov 07, 2008 | 10.04 | 10.31 | 9.530 | 10.18 | 7,598,769 | +0.18(+1.77%) |
Nov 06, 2008 | 10.46 | 11.17 | 9.865 | 10.00 | 9,358,687 | -0.51(-4.87%) |
Nov 05, 2008 | 10.61 | 11.37 | 10.45 | 10.52 | 8,881,667 | -0.60(-5.38%) |
Nov 04, 2008 | 11.17 | 11.82 | 10.79 | 11.11 | 5,851,541 | +0.35(+3.30%) |