Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.253 | 7.333 | 6.806 | 6.933 | 1,029,485 | -0.26(-3.56%) |
Jan 29, 2009 | 7.429 | 7.509 | 7.101 | 7.189 | 1,093,905 | -0.34(-4.56%) |
Jan 28, 2009 | 7.341 | 7.573 | 7.317 | 7.533 | 1,505,553 | +0.30(+4.20%) |
Jan 27, 2009 | 7.149 | 7.413 | 7.117 | 7.229 | 1,217,117 | +0.14(+1.91%) |
Jan 26, 2009 | 7.069 | 7.269 | 6.790 | 7.093 | 1,210,659 | +0.07(+1.02%) |
Jan 23, 2009 | 6.838 | 7.173 | 6.702 | 7.021 | 2,162,115 | -0.01(-0.11%) |
Jan 22, 2009 | 6.662 | 7.277 | 6.630 | 7.029 | 2,641,395 | +0.26(+3.77%) |
Jan 21, 2009 | 6.438 | 6.798 | 6.286 | 6.774 | 1,483,921 | +0.45(+7.07%) |
Jan 20, 2009 | 7.005 | 7.085 | 6.278 | 6.326 | 1,411,794 | -0.69(-9.79%) |
Jan 16, 2009 | 7.085 | 7.173 | 6.702 | 7.013 | 1,616,189 | +0.10(+1.39%) |
Jan 15, 2009 | 6.678 | 7.101 | 6.422 | 6.918 | 2,204,696 | +0.20(+2.97%) |
Jan 14, 2009 | 7.189 | 7.197 | 6.662 | 6.718 | 2,003,822 | -0.55(-7.58%) |
Jan 13, 2009 | 7.525 | 7.644 | 7.093 | 7.269 | 1,817,091 | -0.27(-3.60%) |
Jan 12, 2009 | 7.660 | 7.788 | 7.429 | 7.541 | 1,604,872 | -0.24(-3.08%) |
Jan 09, 2009 | 7.916 | 8.283 | 7.780 | 7.780 | 1,431,166 | -0.48(-5.80%) |
Jan 08, 2009 | 8.196 | 8.307 | 7.932 | 8.259 | 1,770,010 | +0.06(+0.68%) |
Jan 07, 2009 | 8.643 | 8.643 | 8.068 | 8.204 | 1,904,889 | -0.51(-5.87%) |
Jan 06, 2009 | 8.379 | 8.803 | 8.236 | 8.715 | 2,012,733 | +0.43(+5.21%) |
Jan 05, 2009 | 8.116 | 8.307 | 7.884 | 8.283 | 1,616,190 | +0.02(+0.19%) |
Jan 02, 2009 | 8.108 | 8.363 | 7.949 | 8.267 | 990,613 | +0.20(+2.48%) |
Dec 31, 2008 | 7.628 | 8.204 | 7.517 | 8.068 | 1,495,520 | +0.49(+6.43%) |
Dec 30, 2008 | 7.269 | 7.604 | 7.141 | 7.580 | 978,157 | +0.37(+5.09%) |
Dec 29, 2008 | 7.493 | 7.580 | 6.997 | 7.213 | 1,417,624 | -0.26(-3.53%) |
Dec 26, 2008 | 7.365 | 7.533 | 7.189 | 7.477 | 615,385 | +0.14(+1.96%) |
Dec 24, 2008 | 7.349 | 7.445 | 7.221 | 7.333 | 533,317 | -0.04(-0.54%) |
Dec 23, 2008 | 7.509 | 7.828 | 7.349 | 7.373 | 1,476,380 | -0.13(-1.70%) |
Dec 22, 2008 | 7.940 | 7.948 | 7.245 | 7.501 | 2,642,466 | -0.45(-5.63%) |
Dec 19, 2008 | 7.189 | 8.012 | 7.069 | 7.948 | 5,517,874 | +0.93(+13.33%) |
Dec 18, 2008 | 6.878 | 7.291 | 6.670 | 7.013 | 4,332,920 | +0.36(+5.40%) |
Dec 17, 2008 | 5.895 | 6.686 | 5.895 | 6.654 | 3,582,033 | +0.77(+13.03%) |
Dec 16, 2008 | 5.615 | 5.943 | 5.599 | 5.887 | 2,643,758 | +0.34(+6.04%) |
Dec 15, 2008 | 5.775 | 5.855 | 5.396 | 5.552 | 2,000,537 | -0.22(-3.74%) |
Dec 12, 2008 | 5.584 | 5.919 | 5.544 | 5.767 | 2,393,356 | +0.00(+0.00%) |
Dec 11, 2008 | 6.119 | 6.191 | 5.703 | 5.767 | 1,516,044 | -0.44(-7.08%) |
Dec 10, 2008 | 6.103 | 6.446 | 6.095 | 6.207 | 2,260,620 | +0.13(+2.10%) |
Dec 09, 2008 | 6.358 | 6.430 | 5.999 | 6.079 | 2,219,354 | -0.30(-4.76%) |
Dec 08, 2008 | 6.167 | 6.502 | 6.127 | 6.382 | 2,604,073 | +0.35(+5.83%) |
Dec 05, 2008 | 5.504 | 6.047 | 5.288 | 6.031 | 2,226,960 | +0.43(+7.70%) |
Dec 04, 2008 | 5.480 | 5.879 | 5.352 | 5.599 | 1,998,562 | +0.03(+0.57%) |
Dec 03, 2008 | 5.320 | 5.615 | 5.048 | 5.568 | 1,856,595 | +0.30(+5.77%) |
Dec 02, 2008 | 5.112 | 5.384 | 5.016 | 5.264 | 1,798,469 | +0.25(+4.94%) |
Dec 01, 2008 | 5.639 | 5.831 | 4.992 | 5.016 | 2,091,140 | -0.80(-13.74%) |
Nov 28, 2008 | 5.687 | 5.831 | 5.592 | 5.815 | 453,143 | +0.02(+0.41%) |
Nov 26, 2008 | 5.104 | 5.815 | 5.072 | 5.791 | 2,037,178 | +0.55(+10.52%) |
Nov 25, 2008 | 4.944 | 5.264 | 4.801 | 5.240 | 2,345,439 | +0.37(+7.54%) |
Nov 24, 2008 | 4.353 | 4.968 | 4.218 | 4.873 | 2,673,459 | +0.54(+12.55%) |
Nov 21, 2008 | 4.266 | 4.385 | 3.962 | 4.329 | 2,498,948 | +0.08(+1.88%) |
Nov 20, 2008 | 4.625 | 4.737 | 4.250 | 4.250 | 2,469,154 | -0.45(-9.52%) |
Nov 19, 2008 | 5.104 | 5.320 | 4.641 | 4.697 | 2,334,623 | -0.48(-9.26%) |
Nov 18, 2008 | 5.320 | 5.504 | 4.992 | 5.176 | 1,405,372 | -0.14(-2.70%) |
Nov 17, 2008 | 5.328 | 5.464 | 5.224 | 5.320 | 1,686,076 | -0.02(-0.45%) |
Nov 14, 2008 | 5.719 | 5.807 | 5.320 | 5.344 | 3,153,290 | -0.46(-7.85%) |
Nov 13, 2008 | 5.775 | 5.975 | 5.400 | 5.799 | 3,717,420 | +0.01(+0.14%) |
Nov 12, 2008 | 6.071 | 6.079 | 5.791 | 5.791 | 1,462,787 | -0.40(-6.45%) |
Nov 11, 2008 | 6.231 | 6.494 | 6.055 | 6.191 | 2,208,453 | -0.11(-1.77%) |
Nov 10, 2008 | 6.758 | 6.878 | 6.239 | 6.302 | 1,659,019 | -0.42(-6.18%) |
Nov 07, 2008 | 6.590 | 6.726 | 6.478 | 6.718 | 1,543,640 | +0.16(+2.44%) |
Nov 06, 2008 | 6.870 | 7.005 | 6.534 | 6.558 | 1,322,509 | -0.35(-5.09%) |
Nov 05, 2008 | 7.093 | 7.245 | 6.902 | 6.910 | 1,439,389 | -0.28(-3.89%) |
Nov 04, 2008 | 7.357 | 7.365 | 6.989 | 7.189 | 1,746,697 | +0.02(+0.33%) |