Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.851 | 6.851 | 6.612 | 6.683 | 5,081,202 | -0.11(-1.57%) |
Jan 29, 2009 | 7.039 | 7.113 | 6.780 | 6.790 | 5,662,593 | -0.43(-5.97%) |
Jan 28, 2009 | 7.108 | 7.331 | 6.938 | 7.221 | 11,937,645 | +0.25(+3.55%) |
Jan 27, 2009 | 7.001 | 7.001 | 6.889 | 6.973 | 4,138,452 | +0.01(+0.11%) |
Jan 26, 2009 | 7.147 | 7.227 | 6.959 | 6.966 | 3,915,450 | -0.21(-2.88%) |
Jan 23, 2009 | 7.222 | 7.222 | 7.034 | 7.172 | 3,388,167 | -0.06(-0.83%) |
Jan 22, 2009 | 7.333 | 7.391 | 7.161 | 7.232 | 4,548,690 | -0.17(-2.33%) |
Jan 21, 2009 | 7.190 | 7.434 | 7.118 | 7.404 | 3,928,743 | +0.23(+3.25%) |
Jan 20, 2009 | 7.474 | 7.718 | 7.171 | 7.171 | 5,062,311 | -0.41(-5.37%) |
Jan 16, 2009 | 7.508 | 7.583 | 7.434 | 7.578 | 2,678,409 | +0.13(+1.81%) |
Jan 15, 2009 | 7.416 | 7.538 | 7.283 | 7.443 | 6,153,921 | +0.08(+1.10%) |
Jan 14, 2009 | 7.378 | 7.522 | 7.333 | 7.362 | 3,742,434 | -0.17(-2.24%) |
Jan 13, 2009 | 7.431 | 7.552 | 7.362 | 7.531 | 2,600,973 | +0.12(+1.62%) |
Jan 12, 2009 | 7.443 | 7.517 | 7.388 | 7.411 | 3,381,867 | -0.04(-0.54%) |
Jan 09, 2009 | 7.543 | 7.634 | 7.444 | 7.451 | 3,434,427 | -0.14(-1.79%) |
Jan 08, 2009 | 7.494 | 7.633 | 7.419 | 7.587 | 3,222,045 | +0.13(+1.68%) |
Jan 07, 2009 | 7.500 | 7.608 | 7.448 | 7.461 | 3,485,862 | -0.12(-1.61%) |
Jan 06, 2009 | 7.607 | 7.653 | 7.424 | 7.583 | 4,702,293 | -0.01(-0.19%) |
Jan 05, 2009 | 7.661 | 7.661 | 7.474 | 7.598 | 3,244,437 | -0.07(-0.86%) |
Jan 02, 2009 | 7.778 | 7.778 | 7.600 | 7.663 | 3,444,345 | -0.13(-1.61%) |
Dec 31, 2008 | 7.789 | 7.790 | 7.664 | 7.789 | 3,034,998 | +0.01(+0.16%) |
Dec 30, 2008 | 7.667 | 7.778 | 7.300 | 7.777 | 3,836,241 | +0.13(+1.66%) |
Dec 29, 2008 | 7.526 | 7.693 | 7.526 | 7.650 | 3,154,050 | +0.09(+1.18%) |
Dec 26, 2008 | 7.473 | 7.569 | 7.378 | 7.561 | 3,079,503 | +0.08(+1.04%) |
Dec 24, 2008 | 7.433 | 7.483 | 7.261 | 7.483 | 3,042,396 | +0.09(+1.26%) |
Dec 23, 2008 | 7.201 | 7.469 | 7.201 | 7.390 | 4,384,323 | +0.13(+1.82%) |
Dec 22, 2008 | 7.487 | 7.499 | 7.201 | 7.258 | 3,841,218 | -0.14(-1.86%) |
Dec 19, 2008 | 7.370 | 7.570 | 7.352 | 7.396 | 4,797,378 | +0.01(+0.14%) |
Dec 18, 2008 | 7.494 | 7.507 | 7.347 | 7.386 | 6,329,331 | +0.16(+2.23%) |
Dec 17, 2008 | 7.614 | 7.644 | 7.173 | 7.224 | 6,689,097 | -0.43(-5.59%) |
Dec 16, 2008 | 7.408 | 7.656 | 7.347 | 7.652 | 5,081,094 | +0.24(+3.27%) |
Dec 15, 2008 | 7.409 | 7.522 | 7.178 | 7.410 | 5,309,775 | -0.11(-1.52%) |
Dec 12, 2008 | 7.222 | 7.524 | 7.119 | 7.524 | 4,744,728 | +0.25(+3.44%) |
Dec 11, 2008 | 7.384 | 7.472 | 7.242 | 7.274 | 5,324,922 | -0.12(-1.59%) |
Dec 10, 2008 | 7.367 | 7.442 | 7.258 | 7.392 | 3,540,402 | +0.01(+0.17%) |
Dec 09, 2008 | 7.361 | 7.639 | 7.284 | 7.380 | 5,374,557 | -0.19(-2.47%) |
Dec 08, 2008 | 7.776 | 7.777 | 7.433 | 7.567 | 6,618,861 | -0.01(-0.07%) |
Dec 05, 2008 | 7.089 | 7.572 | 7.058 | 7.572 | 6,269,940 | +0.35(+4.85%) |
Dec 04, 2008 | 7.389 | 7.610 | 7.183 | 7.222 | 4,513,572 | -0.31(-4.09%) |
Dec 03, 2008 | 7.267 | 7.537 | 7.159 | 7.530 | 5,697,027 | +0.16(+2.17%) |
Dec 02, 2008 | 7.293 | 7.446 | 6.979 | 7.370 | 6,471,387 | +0.35(+4.95%) |
Dec 01, 2008 | 7.314 | 7.507 | 7.021 | 7.022 | 7,431,840 | -0.51(-6.77%) |
Nov 28, 2008 | 7.610 | 7.610 | 7.386 | 7.532 | 3,759,570 | +0.15(+2.08%) |
Nov 26, 2008 | 6.858 | 7.461 | 6.668 | 7.379 | 6,275,214 | +0.23(+3.27%) |
Nov 25, 2008 | 7.149 | 7.278 | 6.939 | 7.146 | 13,059,171 | -0.04(-0.54%) |
Nov 24, 2008 | 6.780 | 7.201 | 6.687 | 7.184 | 7,951,257 | +0.32(+4.68%) |
Nov 21, 2008 | 6.358 | 6.888 | 6.358 | 6.863 | 10,562,751 | +0.55(+8.77%) |
Nov 20, 2008 | 6.388 | 6.618 | 6.304 | 6.310 | 13,776,543 | -0.24(-3.66%) |
Nov 19, 2008 | 7.232 | 7.232 | 6.530 | 6.550 | 8,268,831 | -0.69(-9.47%) |
Nov 18, 2008 | 7.380 | 7.413 | 7.101 | 7.236 | 5,251,941 | +0.03(+0.37%) |
Nov 17, 2008 | 7.411 | 7.503 | 7.192 | 7.209 | 5,501,115 | -0.16(-2.14%) |
Nov 14, 2008 | 7.340 | 7.498 | 7.253 | 7.367 | 8,060,994 | -0.07(-0.99%) |
Nov 13, 2008 | 6.954 | 7.444 | 6.949 | 7.440 | 8,323,308 | +0.47(+6.69%) |
Nov 12, 2008 | 6.838 | 7.090 | 6.838 | 6.973 | 6,069,195 | -0.01(-0.18%) |
Nov 11, 2008 | 6.707 | 7.052 | 6.457 | 6.986 | 7,438,914 | +0.26(+3.87%) |
Nov 10, 2008 | 6.729 | 6.861 | 6.633 | 6.726 | 4,004,235 | -0.03(-0.39%) |
Nov 07, 2008 | 6.733 | 6.998 | 6.648 | 6.752 | 6,758,370 | +0.02(+0.35%) |
Nov 06, 2008 | 6.921 | 7.041 | 6.701 | 6.729 | 8,949,528 | -0.38(-5.30%) |
Nov 05, 2008 | 7.601 | 7.601 | 7.081 | 7.106 | 5,921,847 | -0.49(-6.44%) |
Nov 04, 2008 | 7.619 | 7.673 | 7.517 | 7.594 | 6,676,830 | +0.05(+0.65%) |