Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.134 | 8.287 | 7.763 | 7.892 | 0 | -0.20(-2.48%) |
Jan 29, 2009 | 8.344 | 8.409 | 8.036 | 8.093 | 2,226,016 | -0.26(-3.09%) |
Jan 28, 2009 | 8.107 | 8.552 | 8.064 | 8.351 | 2,425,826 | +0.39(+4.95%) |
Jan 27, 2009 | 8.021 | 8.358 | 7.914 | 7.957 | 1,676,228 | +0.00(+0.00%) |
Jan 26, 2009 | 7.914 | 8.330 | 7.842 | 7.957 | 3,646,871 | +0.08(+1.00%) |
Jan 23, 2009 | 7.849 | 8.007 | 7.455 | 7.878 | 7,254,057 | -0.14(-1.79%) |
Jan 22, 2009 | 8.143 | 8.394 | 7.878 | 8.021 | 3,743,302 | -0.29(-3.53%) |
Jan 21, 2009 | 8.294 | 8.344 | 7.907 | 8.315 | 3,136,238 | +0.17(+2.11%) |
Jan 20, 2009 | 8.767 | 8.767 | 8.122 | 8.143 | 3,440,193 | -0.59(-6.73%) |
Jan 16, 2009 | 8.731 | 8.846 | 8.480 | 8.731 | 3,554,838 | +0.16(+1.84%) |
Jan 15, 2009 | 8.437 | 8.989 | 8.050 | 8.573 | 5,098,116 | +0.17(+2.05%) |
Jan 14, 2009 | 8.373 | 8.552 | 8.165 | 8.401 | 4,955,551 | -0.42(-4.72%) |
Jan 13, 2009 | 9.297 | 9.376 | 8.659 | 8.817 | 5,605,648 | -0.53(-5.67%) |
Jan 12, 2009 | 9.993 | 10.21 | 9.312 | 9.348 | 3,707,211 | -0.70(-6.92%) |
Jan 09, 2009 | 10.34 | 10.44 | 9.943 | 10.04 | 2,743,238 | -0.42(-4.04%) |
Jan 08, 2009 | 10.16 | 10.50 | 9.928 | 10.47 | 3,132,250 | +0.24(+2.31%) |
Jan 07, 2009 | 10.50 | 10.57 | 10.15 | 10.23 | 4,522,851 | -0.45(-4.23%) |
Jan 06, 2009 | 10.81 | 10.92 | 10.48 | 10.68 | 3,998,544 | +0.04(+0.34%) |
Jan 05, 2009 | 10.71 | 10.75 | 10.36 | 10.65 | 3,281,782 | -0.13(-1.20%) |
Jan 02, 2009 | 10.10 | 10.82 | 10.01 | 10.77 | 0 | +0.66(+6.52%) |
Jan 01, 2009 | 9.376 | 10.18 | 9.297 | 10.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.376 | 10.18 | 9.297 | 10.11 | 2,304,209 | +0.77(+8.21%) |
Dec 30, 2008 | 8.982 | 9.484 | 8.982 | 9.348 | 2,015,657 | +0.41(+4.57%) |
Dec 29, 2008 | 9.319 | 9.319 | 8.867 | 8.939 | 2,123,845 | -0.38(-4.08%) |
Dec 26, 2008 | 9.319 | 9.398 | 9.082 | 9.319 | 1,019,343 | +0.04(+0.46%) |
Dec 24, 2008 | 9.047 | 9.297 | 8.874 | 9.276 | 875,970 | +0.26(+2.86%) |
Dec 23, 2008 | 8.803 | 9.462 | 8.803 | 9.018 | 3,486,776 | +0.06(+0.64%) |
Dec 22, 2008 | 9.907 | 9.907 | 8.710 | 8.961 | 5,929,632 | -0.71(-7.34%) |
Dec 19, 2008 | 9.943 | 10.14 | 9.419 | 9.670 | 4,587,726 | -0.21(-2.10%) |
Dec 18, 2008 | 10.59 | 10.65 | 9.814 | 9.878 | 4,342,094 | -0.63(-6.00%) |
Dec 17, 2008 | 9.649 | 10.70 | 9.484 | 10.51 | 6,440,799 | +0.64(+6.46%) |
Dec 16, 2008 | 9.176 | 10.06 | 9.176 | 9.871 | 4,407,537 | +0.83(+9.20%) |
Dec 15, 2008 | 9.620 | 9.842 | 8.882 | 9.039 | 3,188,728 | -0.57(-5.90%) |
Dec 12, 2008 | 9.211 | 9.828 | 8.982 | 9.606 | 2,968,409 | +0.15(+1.59%) |
Dec 11, 2008 | 10.39 | 10.41 | 9.340 | 9.455 | 4,835,913 | -0.92(-8.85%) |
Dec 10, 2008 | 10.58 | 10.81 | 10.23 | 10.37 | 3,947,587 | -0.11(-1.03%) |
Dec 09, 2008 | 11.44 | 11.44 | 10.39 | 10.48 | 5,581,573 | -1.00(-8.68%) |
Dec 08, 2008 | 11.52 | 12.32 | 11.28 | 11.48 | 7,586,972 | +0.21(+1.84%) |
Dec 05, 2008 | 9.512 | 11.84 | 9.362 | 11.27 | 7,379,813 | +1.59(+16.44%) |
Dec 04, 2008 | 9.054 | 9.720 | 8.982 | 9.677 | 3,740,147 | +0.38(+4.09%) |
Dec 03, 2008 | 8.674 | 9.333 | 8.344 | 9.297 | 3,748,997 | +0.59(+6.84%) |
Dec 02, 2008 | 8.373 | 8.710 | 8.158 | 8.702 | 4,115,527 | +0.49(+6.03%) |
Dec 01, 2008 | 8.860 | 8.910 | 8.194 | 8.208 | 3,940,435 | -0.83(-9.20%) |
Nov 28, 2008 | 8.831 | 9.133 | 8.602 | 9.039 | 1,275,799 | +0.05(+0.56%) |
Nov 26, 2008 | 8.115 | 9.097 | 7.885 | 8.989 | 5,695,204 | +1.03(+12.87%) |
Nov 25, 2008 | 7.907 | 8.150 | 7.495 | 7.964 | 4,129,753 | +0.17(+2.21%) |
Nov 24, 2008 | 7.441 | 7.971 | 6.889 | 7.792 | 3,978,162 | +0.62(+8.59%) |
Nov 21, 2008 | 7.090 | 7.190 | 6.602 | 7.176 | 3,746,795 | +0.27(+3.95%) |
Nov 20, 2008 | 6.781 | 7.455 | 6.781 | 6.903 | 6,702,836 | +0.05(+0.73%) |
Nov 19, 2008 | 7.168 | 7.484 | 6.817 | 6.853 | 4,609,236 | -0.49(-6.64%) |
Nov 18, 2008 | 8.057 | 8.287 | 7.147 | 7.340 | 5,673,714 | -0.70(-8.65%) |
Nov 17, 2008 | 8.523 | 8.523 | 8.036 | 8.036 | 4,848,223 | -0.57(-6.66%) |
Nov 14, 2008 | 9.176 | 9.419 | 8.602 | 8.609 | 2,579,186 | -0.68(-7.33%) |
Nov 13, 2008 | 8.244 | 9.290 | 7.692 | 9.290 | 5,809,543 | +1.18(+14.49%) |
Nov 12, 2008 | 8.423 | 8.430 | 8.050 | 8.115 | 4,312,610 | -0.44(-5.19%) |
Nov 11, 2008 | 9.211 | 9.677 | 8.459 | 8.559 | 5,859,848 | -1.61(-15.80%) |
Nov 10, 2008 | 10.37 | 10.70 | 9.943 | 10.16 | 3,807,332 | +0.04(+0.35%) |
Nov 07, 2008 | 10.49 | 10.49 | 9.821 | 10.13 | 4,890,266 | -0.27(-2.55%) |
Nov 06, 2008 | 10.72 | 11.03 | 10.37 | 10.39 | 2,849,974 | -0.41(-3.78%) |
Nov 05, 2008 | 11.61 | 11.61 | 10.77 | 10.80 | 2,644,458 | -0.92(-7.88%) |
Nov 04, 2008 | 11.33 | 11.76 | 10.85 | 11.73 | 3,298,754 | +0.67(+6.10%) |