Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.120 | 9.140 | 8.771 | 8.905 | 0 | -0.12(-1.32%) |
Jan 29, 2009 | 9.153 | 9.333 | 8.970 | 9.024 | 6,212,832 | -0.27(-2.92%) |
Jan 28, 2009 | 9.135 | 9.472 | 9.050 | 9.296 | 5,077,094 | +0.37(+4.17%) |
Jan 27, 2009 | 8.883 | 8.978 | 8.705 | 8.924 | 5,232,007 | +0.06(+0.65%) |
Jan 26, 2009 | 8.830 | 9.061 | 8.636 | 8.867 | 5,842,500 | +0.17(+1.96%) |
Jan 23, 2009 | 8.557 | 8.880 | 8.466 | 8.697 | 9,310,158 | -0.05(-0.58%) |
Jan 22, 2009 | 8.550 | 8.876 | 8.364 | 8.748 | 10,196,029 | +0.09(+1.01%) |
Jan 21, 2009 | 8.302 | 8.671 | 8.042 | 8.660 | 10,825,224 | +0.37(+4.45%) |
Jan 20, 2009 | 8.845 | 8.845 | 8.266 | 8.291 | 9,389,165 | -0.63(-7.07%) |
Jan 16, 2009 | 8.811 | 8.978 | 8.617 | 8.922 | 0 | +0.24(+2.76%) |
Jan 15, 2009 | 8.585 | 8.803 | 8.430 | 8.682 | 10,681,320 | +0.09(+1.05%) |
Jan 14, 2009 | 7.773 | 8.636 | 7.773 | 8.592 | 20,998,600 | +0.53(+6.52%) |
Jan 13, 2009 | 8.137 | 8.185 | 7.945 | 8.066 | 6,082,447 | +0.04(+0.52%) |
Jan 12, 2009 | 8.169 | 8.188 | 7.946 | 8.024 | 7,274,923 | -0.24(-2.92%) |
Jan 09, 2009 | 8.686 | 8.686 | 8.234 | 8.266 | 7,157,654 | -0.41(-4.78%) |
Jan 08, 2009 | 8.743 | 8.743 | 8.447 | 8.681 | 8,811,026 | -0.13(-1.51%) |
Jan 07, 2009 | 8.978 | 8.980 | 8.700 | 8.814 | 6,153,534 | -0.37(-4.02%) |
Jan 06, 2009 | 9.061 | 9.215 | 8.930 | 9.183 | 7,933,460 | +0.12(+1.35%) |
Jan 05, 2009 | 8.889 | 9.061 | 8.838 | 9.061 | 6,647,262 | +0.02(+0.23%) |
Jan 02, 2009 | 8.822 | 9.069 | 8.612 | 9.040 | 7,120,897 | +0.33(+3.83%) |
Jan 01, 2009 | 8.584 | 8.746 | 8.508 | 8.706 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.584 | 8.746 | 8.508 | 8.706 | 5,573,017 | +0.15(+1.71%) |
Dec 30, 2008 | 8.550 | 8.622 | 8.315 | 8.560 | 7,290,128 | +0.09(+1.11%) |
Dec 29, 2008 | 8.668 | 8.703 | 8.364 | 8.466 | 4,741,009 | -0.19(-2.19%) |
Dec 26, 2008 | 8.493 | 8.678 | 8.492 | 8.655 | 3,047,307 | +0.22(+2.60%) |
Dec 24, 2008 | 8.301 | 8.488 | 8.301 | 8.436 | 2,538,946 | +0.06(+0.72%) |
Dec 23, 2008 | 8.597 | 8.729 | 8.285 | 8.376 | 5,846,413 | -0.15(-1.73%) |
Dec 22, 2008 | 8.902 | 8.927 | 8.333 | 8.523 | 8,128,842 | -0.32(-3.60%) |
Dec 19, 2008 | 9.008 | 9.186 | 8.751 | 8.841 | 8,437,234 | -0.11(-1.28%) |
Dec 18, 2008 | 9.078 | 9.156 | 8.786 | 8.956 | 6,298,873 | +0.00(+0.04%) |
Dec 17, 2008 | 8.671 | 9.151 | 8.609 | 8.953 | 6,500,747 | +0.15(+1.66%) |
Dec 16, 2008 | 8.322 | 8.818 | 8.123 | 8.806 | 6,082,598 | +0.70(+8.63%) |
Dec 15, 2008 | 8.552 | 8.552 | 7.964 | 8.107 | 8,817,166 | -0.33(-3.88%) |
Dec 12, 2008 | 7.986 | 8.481 | 7.986 | 8.434 | 8,413,027 | +0.20(+2.39%) |
Dec 11, 2008 | 8.582 | 8.584 | 8.126 | 8.237 | 7,416,330 | -0.41(-4.78%) |
Dec 10, 2008 | 8.666 | 8.729 | 8.438 | 8.651 | 5,396,967 | +0.09(+1.04%) |
Dec 09, 2008 | 8.851 | 9.019 | 8.498 | 8.562 | 4,144,645 | -0.38(-4.28%) |
Dec 08, 2008 | 8.852 | 9.118 | 8.721 | 8.945 | 8,511,674 | +0.24(+2.80%) |
Dec 05, 2008 | 8.247 | 8.736 | 7.923 | 8.701 | 6,703,572 | +0.24(+2.80%) |
Dec 04, 2008 | 8.229 | 8.741 | 8.190 | 8.465 | 9,214,958 | +0.14(+1.62%) |
Dec 03, 2008 | 7.902 | 8.363 | 7.614 | 8.330 | 6,327,697 | +0.52(+6.63%) |
Dec 02, 2008 | 7.641 | 7.888 | 7.476 | 7.811 | 6,949,854 | +0.28(+3.78%) |
Dec 01, 2008 | 8.178 | 8.178 | 7.525 | 7.527 | 7,653,867 | -0.79(-9.45%) |
Nov 28, 2008 | 8.107 | 8.312 | 7.948 | 8.312 | 3,199,320 | +0.15(+1.89%) |
Nov 26, 2008 | 7.598 | 8.282 | 7.506 | 8.158 | 7,575,483 | +0.44(+5.75%) |
Nov 25, 2008 | 7.490 | 7.789 | 7.338 | 7.714 | 11,638,014 | +0.38(+5.13%) |
Nov 24, 2008 | 6.907 | 7.493 | 6.722 | 7.338 | 7,108,057 | +0.53(+7.85%) |
Nov 21, 2008 | 6.452 | 6.815 | 6.246 | 6.803 | 8,291,449 | +0.45(+7.11%) |
Nov 20, 2008 | 6.341 | 6.854 | 6.075 | 6.352 | 14,485,843 | +0.01(+0.20%) |
Nov 19, 2008 | 7.012 | 7.177 | 6.271 | 6.339 | 10,950,589 | -0.71(-10.08%) |
Nov 18, 2008 | 7.156 | 7.229 | 6.786 | 7.050 | 9,272,142 | -0.18(-2.55%) |
Nov 17, 2008 | 7.474 | 7.530 | 7.233 | 7.234 | 4,381,013 | -0.27(-3.58%) |
Nov 14, 2008 | 7.832 | 7.900 | 7.414 | 7.503 | 0 | -0.44(-5.58%) |
Nov 13, 2008 | 7.586 | 7.946 | 7.039 | 7.946 | 9,560,730 | +0.48(+6.47%) |
Nov 12, 2008 | 7.698 | 7.729 | 7.422 | 7.463 | 6,648,545 | -0.34(-4.34%) |
Nov 11, 2008 | 7.985 | 8.064 | 7.671 | 7.802 | 6,143,198 | -0.29(-3.63%) |
Nov 10, 2008 | 8.382 | 8.385 | 7.908 | 8.096 | 5,659,284 | -0.11(-1.38%) |
Nov 07, 2008 | 8.229 | 8.428 | 7.999 | 8.209 | 5,613,814 | +0.03(+0.33%) |
Nov 06, 2008 | 8.573 | 8.676 | 8.132 | 8.182 | 4,415,053 | -0.50(-5.77%) |
Nov 05, 2008 | 8.994 | 9.139 | 8.657 | 8.682 | 4,411,008 | -0.40(-4.38%) |
Nov 04, 2008 | 8.682 | 9.080 | 8.585 | 9.080 | 4,982,246 | +0.38(+4.35%) |