Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.448 | 9.759 | 9.026 | 9.199 | 0 | -0.21(-2.28%) |
Jan 29, 2009 | 9.171 | 9.476 | 8.894 | 9.413 | 2,044,420 | -0.26(-2.72%) |
Jan 28, 2009 | 9.393 | 9.822 | 9.185 | 9.676 | 2,763,926 | +0.73(+8.20%) |
Jan 27, 2009 | 9.240 | 9.483 | 8.860 | 8.943 | 2,039,368 | -0.15(-1.60%) |
Jan 26, 2009 | 8.375 | 9.247 | 8.237 | 9.088 | 2,582,969 | +0.91(+11.08%) |
Jan 23, 2009 | 7.745 | 8.444 | 7.565 | 8.181 | 1,574,528 | +0.01(+0.08%) |
Jan 22, 2009 | 7.718 | 8.361 | 7.441 | 8.174 | 1,856,529 | -0.22(-2.64%) |
Jan 21, 2009 | 7.974 | 8.410 | 7.752 | 8.396 | 1,846,256 | +0.90(+12.00%) |
Jan 20, 2009 | 8.251 | 8.251 | 7.371 | 7.496 | 1,807,362 | -0.88(-10.50%) |
Jan 16, 2009 | 8.714 | 8.853 | 8.036 | 8.375 | 1,899,295 | +0.10(+1.17%) |
Jan 15, 2009 | 8.306 | 8.334 | 7.302 | 8.278 | 3,272,047 | -0.06(-0.75%) |
Jan 14, 2009 | 8.894 | 8.894 | 8.029 | 8.341 | 2,530,385 | -0.81(-8.85%) |
Jan 13, 2009 | 8.728 | 9.379 | 8.604 | 9.150 | 2,293,811 | +0.19(+2.16%) |
Jan 12, 2009 | 10.17 | 10.17 | 8.624 | 8.957 | 2,485,002 | -1.21(-11.91%) |
Jan 09, 2009 | 10.38 | 10.51 | 9.787 | 10.17 | 2,699,876 | +0.38(+3.89%) |
Jan 08, 2009 | 9.095 | 9.842 | 9.053 | 9.787 | 1,855,156 | +0.52(+5.60%) |
Jan 07, 2009 | 9.877 | 10.04 | 9.076 | 9.268 | 1,923,788 | -1.14(-10.97%) |
Jan 06, 2009 | 10.11 | 10.56 | 9.939 | 10.41 | 2,469,157 | +0.50(+5.03%) |
Jan 05, 2009 | 9.891 | 10.26 | 9.628 | 9.912 | 3,338,065 | +0.28(+2.87%) |
Jan 02, 2009 | 9.067 | 10.00 | 9.067 | 9.635 | 0 | +0.80(+9.09%) |
Jan 01, 2009 | 8.451 | 9.206 | 8.147 | 8.832 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.451 | 9.206 | 8.147 | 8.832 | 2,522,511 | +0.38(+4.50%) |
Dec 30, 2008 | 8.015 | 8.514 | 7.863 | 8.451 | 1,235,340 | +0.33(+4.09%) |
Dec 29, 2008 | 8.430 | 8.576 | 7.960 | 8.119 | 1,151,920 | -0.31(-3.69%) |
Dec 26, 2008 | 8.195 | 8.617 | 8.181 | 8.430 | 740,560 | +0.05(+0.59%) |
Dec 24, 2008 | 8.327 | 8.652 | 8.237 | 8.381 | 415,767 | -0.10(-1.16%) |
Dec 23, 2008 | 8.251 | 9.053 | 7.967 | 8.479 | 1,590,920 | +0.01(+0.16%) |
Dec 22, 2008 | 9.095 | 9.095 | 8.043 | 8.465 | 2,653,978 | -0.71(-7.70%) |
Dec 19, 2008 | 9.413 | 9.628 | 8.659 | 9.171 | 2,401,138 | -0.14(-1.49%) |
Dec 18, 2008 | 10.49 | 10.87 | 8.963 | 9.310 | 4,601,214 | -0.99(-9.61%) |
Dec 17, 2008 | 9.351 | 10.56 | 9.123 | 10.30 | 6,170,612 | +0.93(+9.98%) |
Dec 16, 2008 | 9.067 | 9.372 | 8.915 | 9.365 | 3,674,968 | +0.60(+6.87%) |
Dec 15, 2008 | 8.216 | 8.908 | 8.174 | 8.763 | 4,951,484 | +1.08(+14.05%) |
Dec 12, 2008 | 6.652 | 8.237 | 6.340 | 7.683 | 5,239,327 | +0.61(+8.61%) |
Dec 11, 2008 | 7.828 | 7.953 | 6.866 | 7.074 | 3,509,981 | -0.75(-9.56%) |
Dec 10, 2008 | 7.842 | 8.514 | 7.683 | 7.821 | 5,854,667 | +0.55(+7.62%) |
Dec 09, 2008 | 6.804 | 7.821 | 6.665 | 7.268 | 5,941,932 | +0.61(+9.15%) |
Dec 08, 2008 | 6.105 | 7.129 | 6.070 | 6.659 | 4,679,276 | +1.06(+18.91%) |
Dec 05, 2008 | 5.094 | 5.606 | 4.928 | 5.600 | 2,085,680 | +0.32(+6.03%) |
Dec 04, 2008 | 5.461 | 5.703 | 5.101 | 5.281 | 1,531,197 | +0.03(+0.53%) |
Dec 03, 2008 | 5.150 | 5.530 | 4.894 | 5.253 | 1,804,607 | +0.24(+4.83%) |
Dec 02, 2008 | 5.378 | 5.544 | 4.845 | 5.011 | 2,389,440 | -0.28(-5.24%) |
Dec 01, 2008 | 6.063 | 6.063 | 5.087 | 5.288 | 2,860,440 | -0.83(-13.57%) |
Nov 28, 2008 | 6.569 | 6.569 | 6.049 | 6.119 | 786,717 | -0.37(-5.66%) |
Nov 26, 2008 | 5.814 | 6.575 | 5.475 | 6.486 | 2,989,175 | +0.55(+9.21%) |
Nov 25, 2008 | 5.558 | 6.008 | 5.330 | 5.939 | 2,509,607 | +0.51(+9.44%) |
Nov 24, 2008 | 5.703 | 5.710 | 4.741 | 5.427 | 3,215,790 | -0.15(-2.73%) |
Nov 21, 2008 | 5.814 | 6.229 | 5.060 | 5.579 | 3,977,483 | +0.01(+0.12%) |
Nov 20, 2008 | 5.953 | 6.223 | 5.074 | 5.572 | 4,873,366 | -0.35(-5.85%) |
Nov 19, 2008 | 7.171 | 7.171 | 5.890 | 5.918 | 3,516,735 | -1.16(-16.34%) |
Nov 18, 2008 | 7.468 | 7.593 | 6.818 | 7.074 | 2,097,109 | -0.11(-1.54%) |
Nov 17, 2008 | 7.392 | 7.406 | 6.922 | 7.185 | 1,839,954 | -0.15(-1.98%) |
Nov 14, 2008 | 7.918 | 7.932 | 7.282 | 7.330 | 2,286,254 | -0.66(-8.23%) |
Nov 13, 2008 | 7.551 | 8.396 | 7.129 | 7.988 | 4,895,547 | +0.37(+4.91%) |
Nov 12, 2008 | 8.652 | 8.804 | 7.115 | 7.614 | 8,701,311 | -2.03(-21.03%) |
Nov 11, 2008 | 9.856 | 10.23 | 9.351 | 9.642 | 1,743,901 | -0.31(-3.13%) |
Nov 10, 2008 | 10.73 | 10.74 | 9.759 | 9.953 | 1,424,067 | -0.03(-0.35%) |
Nov 07, 2008 | 10.31 | 10.45 | 9.759 | 9.988 | 1,542,479 | +0.33(+3.37%) |
Nov 06, 2008 | 11.92 | 11.97 | 9.552 | 9.663 | 3,258,832 | -2.26(-18.93%) |
Nov 05, 2008 | 12.11 | 12.96 | 11.50 | 11.92 | 2,315,977 | -0.01(-0.06%) |
Nov 04, 2008 | 11.84 | 12.39 | 11.56 | 11.93 | 2,173,332 | +0.42(+3.61%) |