Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.093 | 8.183 | 7.648 | 7.881 | 0 | -0.48(-5.70%) |
Jan 29, 2009 | 8.543 | 8.844 | 7.669 | 8.357 | 4,568,825 | -0.94(-10.13%) |
Jan 28, 2009 | 9.326 | 9.432 | 9.167 | 9.300 | 2,004,199 | +0.29(+3.17%) |
Jan 27, 2009 | 8.987 | 9.310 | 8.823 | 9.014 | 1,749,664 | -0.05(-0.53%) |
Jan 26, 2009 | 8.897 | 9.326 | 8.807 | 9.061 | 1,325,380 | +0.11(+1.18%) |
Jan 23, 2009 | 8.723 | 9.194 | 8.601 | 8.955 | 1,470,682 | -0.03(-0.35%) |
Jan 22, 2009 | 9.088 | 9.257 | 8.495 | 8.987 | 1,953,082 | -0.24(-2.58%) |
Jan 21, 2009 | 8.903 | 9.257 | 8.611 | 9.225 | 1,553,059 | +0.45(+5.13%) |
Jan 20, 2009 | 9.210 | 9.268 | 8.733 | 8.776 | 1,806,005 | -0.43(-4.66%) |
Jan 16, 2009 | 9.522 | 9.607 | 8.855 | 9.204 | 0 | -0.16(-1.70%) |
Jan 15, 2009 | 9.141 | 9.411 | 8.617 | 9.363 | 1,785,197 | +0.19(+2.02%) |
Jan 14, 2009 | 9.538 | 9.591 | 9.056 | 9.178 | 2,392,856 | -0.49(-5.09%) |
Jan 13, 2009 | 9.866 | 10.01 | 9.389 | 9.670 | 3,300,829 | -0.11(-1.14%) |
Jan 12, 2009 | 10.36 | 10.36 | 9.649 | 9.781 | 2,489,709 | -0.64(-6.10%) |
Jan 09, 2009 | 10.98 | 11.07 | 10.16 | 10.42 | 1,517,385 | -0.44(-4.05%) |
Jan 08, 2009 | 10.55 | 10.89 | 10.35 | 10.86 | 1,765,576 | +0.33(+3.17%) |
Jan 07, 2009 | 10.88 | 10.95 | 10.37 | 10.52 | 1,523,376 | -0.47(-4.24%) |
Jan 06, 2009 | 10.85 | 11.10 | 10.60 | 10.99 | 1,609,454 | +0.19(+1.71%) |
Jan 05, 2009 | 10.89 | 11.02 | 10.62 | 10.80 | 1,765,609 | -0.17(-1.54%) |
Jan 02, 2009 | 10.44 | 11.09 | 10.31 | 10.97 | 0 | +0.58(+5.60%) |
Jan 01, 2009 | 10.15 | 10.45 | 9.871 | 10.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.15 | 10.45 | 9.871 | 10.39 | 1,728,778 | +0.29(+2.83%) |
Dec 30, 2008 | 9.157 | 10.13 | 9.104 | 10.10 | 2,734,840 | +1.07(+11.90%) |
Dec 29, 2008 | 9.374 | 9.485 | 8.850 | 9.030 | 1,483,622 | -0.46(-4.85%) |
Dec 26, 2008 | 9.284 | 9.501 | 9.170 | 9.490 | 724,695 | +0.26(+2.81%) |
Dec 24, 2008 | 9.273 | 9.273 | 9.019 | 9.231 | 604,454 | -0.03(-0.34%) |
Dec 23, 2008 | 8.977 | 9.374 | 8.977 | 9.262 | 1,436,003 | +0.19(+2.10%) |
Dec 22, 2008 | 9.532 | 9.532 | 8.765 | 9.072 | 1,763,116 | -0.46(-4.78%) |
Dec 19, 2008 | 9.093 | 9.866 | 8.955 | 9.527 | 4,197,625 | +0.15(+1.64%) |
Dec 18, 2008 | 9.638 | 9.638 | 9.210 | 9.374 | 1,995,411 | -0.19(-1.99%) |
Dec 17, 2008 | 9.083 | 9.718 | 8.998 | 9.564 | 2,591,796 | +0.37(+3.97%) |
Dec 16, 2008 | 8.611 | 9.236 | 8.463 | 9.199 | 2,314,603 | +1.03(+12.56%) |
Dec 15, 2008 | 8.416 | 8.675 | 8.035 | 8.172 | 1,940,713 | -0.22(-2.59%) |
Dec 12, 2008 | 8.093 | 8.596 | 7.542 | 8.389 | 1,610,448 | +0.12(+1.47%) |
Dec 11, 2008 | 8.828 | 8.955 | 8.146 | 8.267 | 1,441,405 | -0.60(-6.75%) |
Dec 10, 2008 | 8.548 | 9.008 | 8.458 | 8.866 | 2,275,569 | +0.47(+5.61%) |
Dec 09, 2008 | 8.003 | 8.643 | 7.945 | 8.394 | 2,204,953 | +0.37(+4.62%) |
Dec 08, 2008 | 7.691 | 8.204 | 7.585 | 8.024 | 1,476,915 | +0.55(+7.29%) |
Dec 05, 2008 | 7.098 | 7.500 | 6.881 | 7.479 | 1,519,248 | +0.34(+4.82%) |
Dec 04, 2008 | 7.272 | 7.505 | 6.918 | 7.135 | 1,171,718 | -0.25(-3.37%) |
Dec 03, 2008 | 7.108 | 7.548 | 7.045 | 7.384 | 1,410,448 | -0.06(-0.85%) |
Dec 02, 2008 | 7.198 | 7.489 | 7.145 | 7.447 | 2,026,202 | +0.46(+6.59%) |
Dec 01, 2008 | 7.780 | 7.780 | 6.971 | 6.987 | 2,051,296 | -0.69(-9.03%) |
Nov 28, 2008 | 7.394 | 7.733 | 7.161 | 7.680 | 642,445 | +0.23(+3.13%) |
Nov 26, 2008 | 6.584 | 7.516 | 6.563 | 7.447 | 1,378,746 | +0.71(+10.61%) |
Nov 25, 2008 | 6.553 | 6.759 | 6.410 | 6.732 | 1,675,179 | +0.29(+4.43%) |
Nov 24, 2008 | 6.240 | 6.627 | 6.182 | 6.447 | 5,381,819 | +0.26(+4.28%) |
Nov 21, 2008 | 6.060 | 6.198 | 5.801 | 6.182 | 2,929,853 | +0.30(+5.13%) |
Nov 20, 2008 | 6.404 | 6.653 | 5.827 | 5.880 | 2,764,811 | -0.61(-9.38%) |
Nov 19, 2008 | 7.188 | 7.188 | 6.489 | 6.489 | 1,615,107 | -0.70(-9.79%) |
Nov 18, 2008 | 7.447 | 7.447 | 6.838 | 7.193 | 2,200,891 | -0.21(-2.79%) |
Nov 17, 2008 | 7.198 | 7.754 | 7.103 | 7.399 | 2,111,581 | +0.10(+1.30%) |
Nov 14, 2008 | 7.405 | 7.796 | 7.087 | 7.304 | 0 | -0.21(-2.82%) |
Nov 13, 2008 | 7.061 | 7.632 | 6.912 | 7.516 | 2,809,176 | +0.52(+7.49%) |
Nov 12, 2008 | 7.463 | 7.680 | 6.987 | 6.992 | 1,420,818 | -0.51(-6.77%) |
Nov 11, 2008 | 7.638 | 7.759 | 7.410 | 7.500 | 1,769,344 | -0.37(-4.64%) |
Nov 10, 2008 | 8.177 | 8.680 | 7.828 | 7.865 | 1,393,878 | +0.03(+0.34%) |
Nov 07, 2008 | 7.892 | 8.138 | 7.691 | 7.839 | 1,369,156 | +0.05(+0.61%) |
Nov 06, 2008 | 8.447 | 8.701 | 7.743 | 7.791 | 1,983,257 | -0.77(-9.02%) |
Nov 05, 2008 | 8.760 | 9.093 | 8.511 | 8.564 | 2,711,450 | -0.32(-3.58%) |
Nov 04, 2008 | 8.993 | 9.083 | 8.659 | 8.881 | 2,700,813 | +0.04(+0.42%) |