Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.398 | 6.686 | 6.346 | 6.511 | 22,004,304 | +0.20(+3.15%) |
Jan 29, 2009 | 6.518 | 6.545 | 6.274 | 6.312 | 12,336,411 | -0.24(-3.67%) |
Jan 28, 2009 | 6.507 | 6.655 | 6.394 | 6.552 | 15,669,075 | +0.28(+4.55%) |
Jan 27, 2009 | 6.144 | 6.301 | 5.975 | 6.267 | 9,277,760 | +0.25(+4.16%) |
Jan 26, 2009 | 5.938 | 6.147 | 5.872 | 6.017 | 12,633,841 | +0.11(+1.86%) |
Jan 23, 2009 | 5.591 | 5.975 | 5.591 | 5.907 | 16,106,532 | +0.19(+3.36%) |
Jan 22, 2009 | 5.715 | 5.818 | 5.570 | 5.715 | 9,509,074 | -0.16(-2.75%) |
Jan 21, 2009 | 5.721 | 5.886 | 5.610 | 5.876 | 12,047,102 | +0.18(+3.19%) |
Jan 20, 2009 | 6.078 | 6.078 | 5.691 | 5.694 | 10,355,400 | -0.38(-6.32%) |
Jan 16, 2009 | 6.017 | 6.106 | 5.859 | 6.078 | 13,265,082 | +0.16(+2.67%) |
Jan 15, 2009 | 5.934 | 5.996 | 5.697 | 5.920 | 12,747,299 | +0.06(+1.05%) |
Jan 14, 2009 | 5.931 | 5.999 | 5.794 | 5.859 | 12,921,947 | -0.16(-2.62%) |
Jan 13, 2009 | 5.958 | 6.185 | 5.924 | 6.017 | 10,606,751 | +0.08(+1.33%) |
Jan 12, 2009 | 6.168 | 6.195 | 5.872 | 5.938 | 13,988,185 | -0.22(-3.51%) |
Jan 09, 2009 | 6.387 | 6.404 | 6.082 | 6.154 | 9,292,605 | -0.17(-2.71%) |
Jan 08, 2009 | 6.325 | 6.350 | 6.157 | 6.325 | 13,740,663 | -0.02(-0.38%) |
Jan 07, 2009 | 6.610 | 6.693 | 6.295 | 6.350 | 17,422,254 | -0.52(-7.55%) |
Jan 06, 2009 | 6.700 | 6.892 | 6.645 | 6.868 | 10,230,736 | +0.23(+3.41%) |
Jan 05, 2009 | 6.662 | 6.755 | 6.576 | 6.641 | 7,222,318 | -0.08(-1.12%) |
Jan 02, 2009 | 6.689 | 6.734 | 6.559 | 6.717 | 8,620,495 | +0.01(+0.20%) |
Dec 31, 2008 | 6.579 | 6.731 | 6.514 | 6.703 | 5,153,759 | +0.10(+1.56%) |
Dec 30, 2008 | 6.336 | 6.617 | 6.269 | 6.600 | 6,830,444 | +0.31(+4.91%) |
Dec 29, 2008 | 6.329 | 6.343 | 6.223 | 6.291 | 5,758,046 | -0.01(-0.22%) |
Dec 26, 2008 | 6.343 | 6.350 | 6.277 | 6.305 | 1,711,281 | -0.04(-0.60%) |
Dec 24, 2008 | 6.281 | 6.398 | 6.250 | 6.343 | 2,331,299 | +0.05(+0.76%) |
Dec 23, 2008 | 6.387 | 6.566 | 6.271 | 6.295 | 9,243,033 | -0.22(-3.32%) |
Dec 22, 2008 | 6.734 | 6.734 | 6.384 | 6.511 | 7,684,666 | -0.22(-3.26%) |
Dec 19, 2008 | 6.610 | 6.830 | 6.501 | 6.731 | 13,018,355 | +0.15(+2.30%) |
Dec 18, 2008 | 7.084 | 7.084 | 6.456 | 6.579 | 10,863,081 | -0.48(-6.81%) |
Dec 17, 2008 | 7.022 | 7.180 | 6.988 | 7.060 | 12,473,205 | -0.07(-0.96%) |
Dec 16, 2008 | 6.960 | 7.149 | 6.933 | 7.129 | 12,716,173 | +0.21(+2.97%) |
Dec 15, 2008 | 7.098 | 7.098 | 6.775 | 6.923 | 11,262,233 | -0.11(-1.51%) |
Dec 12, 2008 | 6.576 | 7.125 | 6.494 | 7.029 | 13,651,285 | +0.34(+5.13%) |
Dec 11, 2008 | 6.772 | 6.919 | 6.655 | 6.686 | 11,794,414 | -0.12(-1.77%) |
Dec 10, 2008 | 6.710 | 6.964 | 6.645 | 6.806 | 10,919,946 | +0.13(+1.90%) |
Dec 09, 2008 | 6.418 | 6.885 | 6.380 | 6.679 | 18,619,096 | +0.15(+2.26%) |
Dec 08, 2008 | 6.267 | 6.645 | 6.267 | 6.531 | 13,719,828 | +0.29(+4.68%) |
Dec 05, 2008 | 5.876 | 6.250 | 5.677 | 6.240 | 11,518,312 | +0.25(+4.24%) |
Dec 04, 2008 | 6.157 | 6.308 | 5.903 | 5.986 | 10,949,571 | -0.35(-5.47%) |
Dec 03, 2008 | 6.102 | 6.356 | 5.886 | 6.332 | 12,894,559 | +0.33(+5.55%) |
Dec 02, 2008 | 6.006 | 6.154 | 5.852 | 5.999 | 8,714,086 | +0.10(+1.75%) |
Dec 01, 2008 | 6.271 | 6.446 | 5.893 | 5.896 | 8,711,770 | -0.45(-7.14%) |
Nov 28, 2008 | 6.480 | 6.514 | 6.264 | 6.350 | 3,698,210 | -0.12(-1.91%) |
Nov 26, 2008 | 6.116 | 6.483 | 6.099 | 6.473 | 10,793,219 | +0.27(+4.37%) |
Nov 25, 2008 | 6.250 | 6.315 | 6.058 | 6.202 | 14,400,787 | -0.02(-0.28%) |
Nov 24, 2008 | 6.240 | 6.250 | 5.931 | 6.219 | 13,446,651 | +0.19(+3.19%) |
Nov 21, 2008 | 5.986 | 6.027 | 5.588 | 6.027 | 17,189,104 | +0.15(+2.57%) |
Nov 20, 2008 | 5.999 | 6.253 | 5.835 | 5.876 | 16,718,893 | -0.13(-2.23%) |
Nov 19, 2008 | 6.552 | 6.617 | 6.010 | 6.010 | 11,194,870 | -0.53(-8.04%) |
Nov 18, 2008 | 6.641 | 6.861 | 6.322 | 6.535 | 13,637,877 | -0.15(-2.26%) |
Nov 17, 2008 | 6.669 | 6.861 | 6.648 | 6.686 | 8,341,791 | -0.09(-1.37%) |
Nov 14, 2008 | 7.084 | 7.190 | 6.765 | 6.779 | 13,122,379 | -0.51(-6.97%) |
Nov 13, 2008 | 6.833 | 7.304 | 6.638 | 7.287 | 13,950,749 | +0.45(+6.63%) |
Nov 12, 2008 | 7.132 | 7.221 | 6.803 | 6.833 | 11,640,596 | -0.45(-6.22%) |
Nov 11, 2008 | 7.221 | 7.455 | 7.221 | 7.287 | 9,173,663 | -0.02(-0.33%) |
Nov 10, 2008 | 7.688 | 7.760 | 7.256 | 7.311 | 7,420,501 | -0.29(-3.84%) |
Nov 07, 2008 | 7.568 | 7.609 | 7.420 | 7.602 | 7,637,241 | +0.13(+1.79%) |
Nov 06, 2008 | 7.843 | 7.932 | 7.441 | 7.468 | 11,982,202 | -0.45(-5.72%) |
Nov 05, 2008 | 8.083 | 8.340 | 7.880 | 7.921 | 15,079,915 | -0.76(-8.70%) |
Nov 04, 2008 | 8.563 | 8.711 | 8.477 | 8.677 | 8,139,203 | +0.22(+2.56%) |