Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.052 | 7.224 | 6.775 | 6.834 | 0 | -0.19(-2.65%) |
Jan 29, 2009 | 6.997 | 7.125 | 6.892 | 7.020 | 23,209,446 | -0.13(-1.75%) |
Jan 28, 2009 | 6.913 | 7.241 | 6.844 | 7.145 | 26,059,294 | +0.41(+6.11%) |
Jan 27, 2009 | 6.945 | 7.006 | 6.650 | 6.734 | 24,746,754 | -0.13(-1.91%) |
Jan 26, 2009 | 6.879 | 7.270 | 6.700 | 6.865 | 23,752,824 | +0.06(+0.92%) |
Jan 23, 2009 | 6.253 | 6.967 | 6.151 | 6.802 | 22,870,216 | +0.32(+5.01%) |
Jan 22, 2009 | 6.463 | 6.772 | 6.305 | 6.478 | 28,071,840 | -0.16(-2.39%) |
Jan 21, 2009 | 6.908 | 6.908 | 6.260 | 6.636 | 27,153,842 | -0.01(-0.22%) |
Jan 20, 2009 | 6.873 | 6.981 | 6.558 | 6.651 | 21,495,734 | -0.40(-5.73%) |
Jan 16, 2009 | 6.696 | 7.227 | 6.574 | 7.055 | 35,028,904 | +0.19(+2.73%) |
Jan 15, 2009 | 6.485 | 6.975 | 6.270 | 6.868 | 19,685,872 | +0.43(+6.73%) |
Jan 14, 2009 | 6.619 | 6.718 | 6.241 | 6.434 | 20,102,262 | -0.50(-7.19%) |
Jan 13, 2009 | 6.783 | 7.115 | 6.732 | 6.933 | 17,877,178 | +0.11(+1.60%) |
Jan 12, 2009 | 7.792 | 7.792 | 6.769 | 6.824 | 23,438,118 | -1.01(-12.95%) |
Jan 09, 2009 | 7.973 | 8.098 | 7.685 | 7.839 | 17,048,102 | -0.11(-1.39%) |
Jan 08, 2009 | 7.496 | 8.115 | 7.493 | 7.949 | 23,301,132 | +0.20(+2.61%) |
Jan 07, 2009 | 8.143 | 8.361 | 7.712 | 7.747 | 17,736,052 | -0.29(-3.60%) |
Jan 06, 2009 | 8.317 | 8.376 | 7.649 | 8.037 | 26,055,058 | -0.19(-2.35%) |
Jan 05, 2009 | 7.710 | 8.381 | 7.710 | 8.230 | 18,440,218 | +0.43(+5.54%) |
Jan 02, 2009 | 7.180 | 7.867 | 7.140 | 7.798 | 0 | +0.65(+9.09%) |
Jan 01, 2009 | 6.917 | 7.234 | 6.808 | 7.148 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.917 | 7.234 | 6.808 | 7.148 | 8,929,539 | +0.22(+3.21%) |
Dec 30, 2008 | 6.677 | 6.951 | 6.616 | 6.926 | 10,644,709 | +0.14(+1.99%) |
Dec 29, 2008 | 6.837 | 7.026 | 6.619 | 6.791 | 8,597,441 | -0.01(-0.21%) |
Dec 26, 2008 | 6.799 | 6.849 | 6.561 | 6.805 | 5,302,442 | +0.10(+1.50%) |
Dec 24, 2008 | 6.661 | 6.875 | 6.623 | 6.705 | 3,590,572 | -0.06(-0.84%) |
Dec 23, 2008 | 6.620 | 6.916 | 6.620 | 6.762 | 13,676,533 | +0.14(+2.18%) |
Dec 22, 2008 | 6.959 | 6.965 | 6.471 | 6.618 | 9,795,669 | -0.35(-5.03%) |
Dec 19, 2008 | 7.204 | 7.409 | 6.725 | 6.968 | 14,385,548 | -0.39(-5.30%) |
Dec 18, 2008 | 8.128 | 8.128 | 7.316 | 7.358 | 12,302,655 | -0.71(-8.83%) |
Dec 17, 2008 | 7.765 | 8.303 | 7.599 | 8.070 | 19,857,546 | +0.25(+3.22%) |
Dec 16, 2008 | 7.158 | 7.852 | 7.158 | 7.819 | 19,341,992 | +0.86(+12.42%) |
Dec 15, 2008 | 7.276 | 7.467 | 6.820 | 6.955 | 12,474,818 | -0.19(-2.65%) |
Dec 12, 2008 | 6.834 | 7.360 | 6.670 | 7.144 | 10,608,597 | +0.07(+1.01%) |
Dec 11, 2008 | 7.417 | 7.839 | 6.930 | 7.073 | 16,085,492 | -0.53(-7.00%) |
Dec 10, 2008 | 7.649 | 7.801 | 7.417 | 7.605 | 11,259,920 | +0.24(+3.24%) |
Dec 09, 2008 | 7.270 | 7.894 | 7.115 | 7.366 | 12,171,233 | -0.01(-0.14%) |
Dec 08, 2008 | 7.160 | 7.585 | 7.160 | 7.377 | 17,682,252 | +0.54(+7.82%) |
Dec 05, 2008 | 6.328 | 6.857 | 6.036 | 6.841 | 18,637,482 | +0.36(+5.49%) |
Dec 04, 2008 | 6.616 | 6.961 | 6.372 | 6.485 | 13,714,419 | -0.25(-3.71%) |
Dec 03, 2008 | 6.526 | 6.898 | 6.335 | 6.735 | 17,081,828 | +0.05(+0.81%) |
Dec 02, 2008 | 6.200 | 6.721 | 6.168 | 6.682 | 27,607,088 | +0.25(+3.91%) |
Dec 01, 2008 | 7.400 | 7.400 | 6.395 | 6.430 | 21,568,384 | -1.22(-15.98%) |
Nov 28, 2008 | 7.719 | 7.795 | 7.522 | 7.653 | 6,516,873 | -0.07(-0.94%) |
Nov 26, 2008 | 6.860 | 7.782 | 6.712 | 7.726 | 19,620,834 | +0.64(+9.10%) |
Nov 25, 2008 | 7.087 | 7.316 | 6.802 | 7.081 | 29,905,586 | +0.37(+5.50%) |
Nov 24, 2008 | 6.972 | 7.189 | 6.602 | 6.712 | 26,359,832 | -0.07(-1.03%) |
Nov 21, 2008 | 5.962 | 6.830 | 5.962 | 6.782 | 41,614,700 | +1.06(+18.44%) |
Nov 20, 2008 | 6.202 | 6.417 | 5.691 | 5.726 | 42,018,288 | -0.74(-11.49%) |
Nov 19, 2008 | 7.262 | 7.324 | 6.462 | 6.469 | 29,272,282 | -0.86(-11.71%) |
Nov 18, 2008 | 7.457 | 7.634 | 6.984 | 7.327 | 25,180,598 | -0.01(-0.10%) |
Nov 17, 2008 | 7.497 | 7.806 | 7.301 | 7.334 | 39,417,608 | -0.66(-8.24%) |
Nov 14, 2008 | 8.509 | 8.845 | 7.990 | 7.993 | 40,158,036 | -0.80(-9.07%) |
Nov 13, 2008 | 7.676 | 8.799 | 7.314 | 8.790 | 63,472,512 | +1.20(+15.74%) |
Nov 12, 2008 | 8.271 | 8.271 | 7.583 | 7.595 | 37,563,132 | -0.97(-11.34%) |
Nov 11, 2008 | 8.771 | 8.948 | 8.316 | 8.566 | 33,903,604 | -0.49(-5.43%) |
Nov 10, 2008 | 9.229 | 9.660 | 8.873 | 9.058 | 30,407,124 | +0.21(+2.38%) |
Nov 07, 2008 | 8.171 | 8.867 | 7.965 | 8.847 | 32,991,230 | +0.82(+10.18%) |
Nov 06, 2008 | 8.384 | 8.488 | 7.803 | 8.029 | 39,286,892 | -0.62(-7.16%) |
Nov 05, 2008 | 9.264 | 9.335 | 8.579 | 8.649 | 37,735,232 | -0.79(-8.34%) |
Nov 04, 2008 | 9.569 | 9.863 | 9.283 | 9.436 | 40,565,548 | +0.32(+3.54%) |