Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.680 | 7.750 | 7.270 | 7.360 | 0 | -0.26(-3.41%) |
Jan 29, 2009 | 8.030 | 8.050 | 7.570 | 7.620 | 1,408,258 | -0.46(-5.69%) |
Jan 28, 2009 | 7.890 | 8.210 | 7.800 | 8.080 | 1,536,246 | +0.30(+3.86%) |
Jan 27, 2009 | 7.750 | 7.980 | 7.670 | 7.780 | 1,977,383 | +0.09(+1.17%) |
Jan 26, 2009 | 7.550 | 7.830 | 7.460 | 7.690 | 1,271,451 | +0.17(+2.26%) |
Jan 23, 2009 | 7.300 | 7.630 | 7.250 | 7.520 | 1,823,618 | +0.03(+0.40%) |
Jan 22, 2009 | 7.410 | 7.700 | 7.250 | 7.490 | 2,323,239 | -0.08(-1.06%) |
Jan 21, 2009 | 7.390 | 7.610 | 7.180 | 7.570 | 2,797,050 | +0.28(+3.84%) |
Jan 20, 2009 | 7.710 | 7.790 | 7.150 | 7.290 | 2,519,149 | -0.45(-5.81%) |
Jan 16, 2009 | 7.550 | 7.830 | 7.460 | 7.740 | 2,909,500 | +0.23(+3.06%) |
Jan 15, 2009 | 7.350 | 7.750 | 7.100 | 7.510 | 2,924,457 | -0.01(-0.13%) |
Jan 14, 2009 | 7.820 | 7.820 | 7.360 | 7.520 | 3,420,783 | -0.46(-5.76%) |
Jan 13, 2009 | 7.800 | 8.030 | 7.600 | 7.980 | 2,142,381 | +0.21(+2.70%) |
Jan 12, 2009 | 7.760 | 8.120 | 7.610 | 7.770 | 2,763,922 | -0.18(-2.26%) |
Jan 09, 2009 | 8.090 | 8.460 | 7.920 | 7.950 | 2,718,279 | -0.31(-3.75%) |
Jan 08, 2009 | 8.480 | 8.490 | 7.950 | 8.260 | 2,282,042 | -0.22(-2.59%) |
Jan 07, 2009 | 8.190 | 8.520 | 7.910 | 8.480 | 3,525,744 | +0.19(+2.29%) |
Jan 06, 2009 | 8.290 | 8.810 | 8.220 | 8.290 | 4,452,629 | +0.08(+0.97%) |
Jan 05, 2009 | 8.080 | 8.360 | 7.890 | 8.210 | 2,239,708 | +0.04(+0.49%) |
Jan 02, 2009 | 7.430 | 8.240 | 7.350 | 8.170 | 0 | +0.83(+11.31%) |
Jan 01, 2009 | 7.430 | 7.680 | 7.340 | 7.340 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.430 | 7.680 | 7.340 | 7.340 | 3,547,396 | -0.23(-3.04%) |
Dec 30, 2008 | 7.490 | 7.590 | 7.310 | 7.570 | 2,100,596 | +0.18(+2.44%) |
Dec 29, 2008 | 7.720 | 7.720 | 7.300 | 7.390 | 3,109,177 | -0.32(-4.15%) |
Dec 26, 2008 | 7.510 | 7.740 | 7.400 | 7.710 | 818,908 | +0.24(+3.21%) |
Dec 24, 2008 | 7.460 | 7.540 | 7.400 | 7.470 | 543,365 | +0.03(+0.40%) |
Dec 23, 2008 | 7.630 | 7.630 | 7.230 | 7.440 | 1,720,625 | +0.02(+0.27%) |
Dec 22, 2008 | 7.810 | 7.880 | 7.300 | 7.420 | 2,645,734 | -0.38(-4.87%) |
Dec 19, 2008 | 8.600 | 8.600 | 7.670 | 7.800 | 3,765,927 | -0.17(-2.13%) |
Dec 18, 2008 | 8.090 | 8.240 | 7.800 | 7.970 | 3,686,891 | -0.05(-0.62%) |
Dec 17, 2008 | 7.380 | 8.200 | 7.220 | 8.020 | 3,339,551 | +0.53(+7.08%) |
Dec 16, 2008 | 7.250 | 7.540 | 7.100 | 7.490 | 2,549,814 | +0.47(+6.70%) |
Dec 15, 2008 | 7.410 | 7.420 | 6.850 | 7.020 | 2,429,273 | -0.21(-2.90%) |
Dec 12, 2008 | 6.760 | 7.280 | 6.430 | 7.230 | 3,306,481 | +0.46(+6.79%) |
Dec 11, 2008 | 6.750 | 7.250 | 6.580 | 6.770 | 3,120,478 | -0.06(-0.88%) |
Dec 10, 2008 | 7.220 | 7.290 | 6.630 | 6.830 | 5,041,662 | -0.35(-4.87%) |
Dec 09, 2008 | 7.560 | 7.820 | 7.140 | 7.180 | 3,923,091 | -0.56(-7.24%) |
Dec 08, 2008 | 7.870 | 7.990 | 7.530 | 7.740 | 2,985,516 | +0.02(+0.26%) |
Dec 05, 2008 | 6.700 | 7.750 | 6.500 | 7.720 | 3,107,309 | +0.93(+13.70%) |
Dec 04, 2008 | 6.830 | 7.400 | 6.540 | 6.790 | 3,148,300 | -0.12(-1.74%) |
Dec 03, 2008 | 6.440 | 7.000 | 6.160 | 6.910 | 4,753,979 | +0.58(+9.16%) |
Dec 02, 2008 | 6.160 | 6.340 | 5.890 | 6.330 | 3,065,823 | +0.26(+4.28%) |
Dec 01, 2008 | 6.390 | 6.620 | 6.020 | 6.070 | 2,460,846 | -0.66(-9.81%) |
Nov 28, 2008 | 6.840 | 6.840 | 6.520 | 6.730 | 1,321,256 | -0.13(-1.90%) |
Nov 26, 2008 | 6.100 | 6.930 | 5.970 | 6.860 | 2,747,634 | +0.58(+9.24%) |
Nov 25, 2008 | 5.820 | 6.300 | 5.650 | 6.280 | 3,907,925 | +0.63(+11.15%) |
Nov 24, 2008 | 5.690 | 5.870 | 5.000 | 5.650 | 7,815,024 | +0.16(+2.91%) |
Nov 21, 2008 | 5.730 | 5.770 | 3.650 | 5.490 | 21,566,436 | -2.14(-28.05%) |
Nov 20, 2008 | 7.780 | 8.240 | 6.690 | 7.630 | 6,802,400 | -0.45(-5.57%) |
Nov 19, 2008 | 9.880 | 9.990 | 7.920 | 8.080 | 6,067,212 | -1.76(-17.89%) |
Nov 18, 2008 | 10.12 | 10.48 | 9.480 | 9.840 | 3,445,229 | -0.26(-2.57%) |
Nov 17, 2008 | 11.09 | 11.25 | 10.05 | 10.10 | 4,528,194 | -1.12(-9.98%) |
Nov 14, 2008 | 11.76 | 12.14 | 11.19 | 11.22 | 2,313,051 | -0.67(-5.63%) |
Nov 13, 2008 | 11.57 | 11.96 | 10.69 | 11.89 | 3,874,789 | +0.39(+3.39%) |
Nov 12, 2008 | 11.97 | 12.06 | 11.43 | 11.50 | 2,660,766 | -0.64(-5.27%) |
Nov 11, 2008 | 12.46 | 12.55 | 12.02 | 12.14 | 1,930,281 | -0.47(-3.73%) |
Nov 10, 2008 | 13.17 | 13.54 | 12.41 | 12.61 | 1,392,823 | -0.32(-2.47%) |
Nov 07, 2008 | 13.50 | 13.68 | 12.59 | 12.93 | 1,961,508 | -0.43(-3.22%) |
Nov 06, 2008 | 13.74 | 14.24 | 13.27 | 13.36 | 1,617,264 | -0.32(-2.34%) |
Nov 05, 2008 | 14.79 | 14.79 | 13.63 | 13.68 | 1,524,799 | -1.03(-7.00%) |
Nov 04, 2008 | 14.40 | 14.79 | 13.89 | 14.71 | 1,647,051 | +0.58(+4.10%) |