Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.182 | 7.283 | 5.933 | 6.073 | 0 | -0.99(-13.97%) |
Jan 29, 2009 | 7.570 | 7.895 | 6.918 | 7.059 | 14,482,257 | -0.63(-8.24%) |
Jan 28, 2009 | 7.341 | 7.781 | 7.226 | 7.693 | 14,886,015 | +0.71(+10.21%) |
Jan 27, 2009 | 8.142 | 8.239 | 6.601 | 6.980 | 37,229,404 | -1.76(-20.14%) |
Jan 26, 2009 | 9.330 | 9.330 | 8.582 | 8.740 | 8,359,180 | -0.29(-3.22%) |
Jan 23, 2009 | 8.890 | 9.533 | 8.740 | 9.031 | 10,673,562 | -0.28(-3.02%) |
Jan 22, 2009 | 8.802 | 9.445 | 8.591 | 9.312 | 16,050,951 | +0.42(+4.75%) |
Jan 21, 2009 | 9.929 | 10.12 | 7.957 | 8.890 | 24,615,952 | -0.83(-8.51%) |
Jan 20, 2009 | 10.03 | 10.44 | 9.665 | 9.717 | 13,550,869 | -0.34(-3.41%) |
Jan 16, 2009 | 9.700 | 10.25 | 9.524 | 10.06 | 11,300,750 | +0.40(+4.19%) |
Jan 15, 2009 | 9.180 | 10.21 | 8.934 | 9.656 | 16,162,733 | +0.60(+6.61%) |
Jan 14, 2009 | 9.550 | 9.726 | 8.890 | 9.057 | 9,678,034 | -0.72(-7.38%) |
Jan 13, 2009 | 9.779 | 9.973 | 9.506 | 9.779 | 11,338,631 | -0.17(-1.68%) |
Jan 12, 2009 | 10.47 | 10.77 | 9.585 | 9.946 | 10,201,762 | -0.40(-3.91%) |
Jan 09, 2009 | 10.73 | 10.73 | 10.21 | 10.35 | 11,216,976 | -0.40(-3.76%) |
Jan 08, 2009 | 10.34 | 10.88 | 9.946 | 10.76 | 14,295,913 | +0.30(+2.86%) |
Jan 07, 2009 | 10.68 | 10.93 | 10.15 | 10.46 | 14,144,454 | -0.44(-4.04%) |
Jan 06, 2009 | 10.38 | 11.13 | 10.38 | 10.90 | 16,383,585 | +0.38(+3.60%) |
Jan 05, 2009 | 10.43 | 10.66 | 10.19 | 10.52 | 8,705,001 | -0.16(-1.48%) |
Jan 02, 2009 | 9.955 | 11.06 | 9.946 | 10.68 | 0 | +0.59(+5.85%) |
Jan 01, 2009 | 9.656 | 10.12 | 9.489 | 10.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.656 | 10.12 | 9.489 | 10.09 | 11,272,153 | +0.48(+4.95%) |
Dec 30, 2008 | 9.550 | 9.814 | 9.392 | 9.612 | 6,921,933 | +0.12(+1.30%) |
Dec 29, 2008 | 9.013 | 9.585 | 8.996 | 9.489 | 7,168,909 | +0.16(+1.70%) |
Dec 26, 2008 | 9.242 | 9.418 | 9.066 | 9.330 | 3,080,440 | +0.11(+1.24%) |
Dec 24, 2008 | 9.136 | 9.506 | 8.925 | 9.216 | 4,978,222 | +0.18(+1.95%) |
Dec 23, 2008 | 8.916 | 9.295 | 8.890 | 9.040 | 8,697,277 | +0.02(+0.20%) |
Dec 22, 2008 | 9.242 | 9.260 | 8.767 | 9.022 | 14,116,677 | -0.28(-3.03%) |
Dec 19, 2008 | 9.814 | 10.03 | 9.216 | 9.304 | 14,767,346 | -0.39(-4.00%) |
Dec 18, 2008 | 9.823 | 10.12 | 9.471 | 9.691 | 22,067,112 | +0.01(+0.09%) |
Dec 17, 2008 | 9.339 | 9.858 | 9.242 | 9.682 | 19,802,068 | -0.16(-1.61%) |
Dec 16, 2008 | 9.550 | 10.03 | 9.242 | 9.841 | 13,035,687 | +0.48(+5.17%) |
Dec 15, 2008 | 9.031 | 9.577 | 8.890 | 9.357 | 9,762,703 | +0.11(+1.24%) |
Dec 12, 2008 | 8.344 | 9.321 | 8.274 | 9.242 | 8,701,981 | +0.47(+5.32%) |
Dec 11, 2008 | 9.445 | 9.577 | 8.283 | 8.776 | 13,964,134 | -0.91(-9.36%) |
Dec 10, 2008 | 9.445 | 9.902 | 9.445 | 9.682 | 12,395,534 | +0.11(+1.20%) |
Dec 09, 2008 | 9.489 | 10.25 | 9.268 | 9.568 | 21,502,286 | -0.13(-1.36%) |
Dec 08, 2008 | 9.489 | 9.797 | 8.723 | 9.700 | 22,752,476 | +0.58(+6.37%) |
Dec 05, 2008 | 7.860 | 9.180 | 7.587 | 9.119 | 20,805,878 | +1.30(+16.67%) |
Dec 04, 2008 | 7.728 | 8.212 | 7.438 | 7.816 | 14,617,419 | +0.12(+1.60%) |
Dec 03, 2008 | 7.384 | 7.737 | 7.042 | 7.693 | 12,453,149 | +0.24(+3.19%) |
Dec 02, 2008 | 7.130 | 7.561 | 7.006 | 7.455 | 10,695,515 | +0.45(+6.41%) |
Dec 01, 2008 | 7.570 | 7.579 | 6.866 | 7.006 | 10,443,564 | -0.75(-9.65%) |
Nov 28, 2008 | 7.226 | 7.799 | 7.059 | 7.755 | 5,256,284 | +0.34(+4.63%) |
Nov 26, 2008 | 7.042 | 7.614 | 6.822 | 7.411 | 13,119,050 | +0.03(+0.36%) |
Nov 25, 2008 | 6.469 | 7.394 | 6.469 | 7.385 | 16,677,215 | +0.92(+14.15%) |
Nov 24, 2008 | 6.073 | 6.584 | 5.783 | 6.469 | 13,507,901 | +0.47(+7.77%) |
Nov 21, 2008 | 6.390 | 6.584 | 5.536 | 6.003 | 16,986,170 | -0.18(-2.85%) |
Nov 20, 2008 | 6.047 | 6.707 | 5.721 | 6.179 | 15,830,720 | +0.02(+0.29%) |
Nov 19, 2008 | 6.910 | 7.050 | 6.135 | 6.161 | 17,093,706 | -0.77(-11.17%) |
Nov 18, 2008 | 7.042 | 7.473 | 6.698 | 6.936 | 12,347,834 | +0.01(+0.13%) |
Nov 17, 2008 | 6.866 | 7.200 | 6.584 | 6.927 | 9,569,484 | +0.02(+0.25%) |
Nov 14, 2008 | 7.121 | 7.446 | 6.830 | 6.910 | 9,209,022 | -0.28(-3.92%) |
Nov 13, 2008 | 6.390 | 7.191 | 6.329 | 7.191 | 17,663,684 | +0.70(+10.85%) |
Nov 12, 2008 | 7.781 | 7.781 | 6.258 | 6.487 | 25,823,140 | -1.29(-16.63%) |
Nov 11, 2008 | 7.992 | 8.098 | 7.561 | 7.781 | 9,875,318 | -0.12(-1.56%) |
Nov 10, 2008 | 7.966 | 8.265 | 7.596 | 7.904 | 13,080,704 | -0.42(-5.07%) |
Nov 07, 2008 | 8.864 | 8.925 | 8.071 | 8.327 | 12,309,926 | -0.05(-0.63%) |
Nov 06, 2008 | 9.022 | 9.339 | 8.274 | 8.379 | 15,717,964 | -0.84(-9.16%) |
Nov 05, 2008 | 9.814 | 9.999 | 9.048 | 9.224 | 19,567,402 | -0.70(-7.09%) |
Nov 04, 2008 | 9.753 | 10.56 | 8.828 | 9.929 | 28,266,660 | -0.21(-2.08%) |