Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.761 | 7.764 | 7.190 | 7.225 | 4,461,237 | -0.42(-5.54%) |
Jan 29, 2009 | 7.081 | 7.668 | 6.793 | 7.648 | 6,316,296 | +0.86(+12.60%) |
Jan 28, 2009 | 6.375 | 6.919 | 6.306 | 6.793 | 2,229,462 | +0.55(+8.86%) |
Jan 27, 2009 | 6.228 | 6.392 | 6.145 | 6.240 | 2,918,192 | +0.05(+0.88%) |
Jan 26, 2009 | 6.237 | 6.473 | 6.029 | 6.185 | 1,268,183 | -0.10(-1.56%) |
Jan 23, 2009 | 6.303 | 6.510 | 6.217 | 6.283 | 1,394,398 | -0.15(-2.29%) |
Jan 22, 2009 | 6.338 | 6.559 | 6.202 | 6.430 | 1,688,089 | -0.08(-1.24%) |
Jan 21, 2009 | 6.327 | 6.556 | 6.156 | 6.510 | 2,934,417 | +0.41(+6.75%) |
Jan 20, 2009 | 6.407 | 6.459 | 6.078 | 6.098 | 2,847,539 | -0.39(-6.08%) |
Jan 16, 2009 | 6.775 | 6.845 | 6.205 | 6.493 | 1,807,154 | -0.18(-2.72%) |
Jan 15, 2009 | 6.355 | 6.773 | 6.222 | 6.675 | 1,756,447 | +0.34(+5.32%) |
Jan 14, 2009 | 6.626 | 6.914 | 6.297 | 6.338 | 2,017,334 | -0.37(-5.58%) |
Jan 13, 2009 | 6.709 | 6.839 | 6.626 | 6.712 | 2,308,165 | -0.04(-0.60%) |
Jan 12, 2009 | 7.104 | 7.305 | 6.706 | 6.752 | 2,207,069 | -0.39(-5.41%) |
Jan 09, 2009 | 7.507 | 7.527 | 7.036 | 7.138 | 3,953,918 | -0.41(-5.49%) |
Jan 08, 2009 | 7.795 | 7.879 | 7.452 | 7.553 | 2,883,318 | -0.25(-3.21%) |
Jan 07, 2009 | 7.905 | 8.095 | 7.781 | 7.804 | 5,422,434 | -0.20(-2.52%) |
Jan 06, 2009 | 7.925 | 8.098 | 7.841 | 8.005 | 1,941,881 | +0.20(+2.58%) |
Jan 05, 2009 | 8.458 | 8.458 | 7.663 | 7.804 | 3,058,244 | -0.63(-7.42%) |
Jan 02, 2009 | 8.207 | 8.498 | 8.031 | 8.429 | 2,152,388 | +0.23(+2.81%) |
Dec 31, 2008 | 7.807 | 8.415 | 7.807 | 8.199 | 3,487,277 | +0.41(+5.29%) |
Dec 30, 2008 | 7.225 | 7.824 | 7.110 | 7.787 | 1,847,060 | +0.64(+8.95%) |
Dec 29, 2008 | 7.144 | 7.231 | 7.026 | 7.147 | 1,002,123 | -0.02(-0.32%) |
Dec 26, 2008 | 7.078 | 7.199 | 6.994 | 7.170 | 571,893 | +0.14(+1.97%) |
Dec 24, 2008 | 6.945 | 7.092 | 6.827 | 7.032 | 1,031,616 | +0.15(+2.18%) |
Dec 23, 2008 | 6.842 | 7.150 | 6.626 | 6.882 | 3,378,435 | -0.30(-4.13%) |
Dec 22, 2008 | 7.340 | 7.340 | 6.963 | 7.179 | 1,981,135 | -0.10(-1.35%) |
Dec 19, 2008 | 7.167 | 7.513 | 6.882 | 7.277 | 3,723,899 | +0.28(+3.95%) |
Dec 18, 2008 | 7.208 | 7.213 | 6.905 | 7.000 | 2,636,046 | -0.22(-3.07%) |
Dec 17, 2008 | 6.531 | 7.354 | 6.519 | 7.222 | 4,578,247 | +0.58(+8.72%) |
Dec 16, 2008 | 6.150 | 6.675 | 6.136 | 6.643 | 2,313,102 | +0.62(+10.28%) |
Dec 15, 2008 | 5.983 | 6.139 | 5.900 | 6.024 | 1,846,328 | +0.05(+0.77%) |
Dec 12, 2008 | 6.047 | 6.081 | 5.813 | 5.977 | 2,875,601 | +0.05(+0.83%) |
Dec 11, 2008 | 6.721 | 6.870 | 5.856 | 5.928 | 3,604,390 | -0.90(-13.20%) |
Dec 10, 2008 | 6.654 | 6.945 | 6.502 | 6.830 | 2,503,728 | +0.20(+2.95%) |
Dec 09, 2008 | 6.931 | 6.934 | 6.444 | 6.634 | 4,070,414 | -0.64(-8.79%) |
Dec 08, 2008 | 7.020 | 7.516 | 6.896 | 7.274 | 3,563,522 | +0.52(+7.68%) |
Dec 05, 2008 | 6.306 | 6.819 | 5.741 | 6.755 | 5,465,829 | +0.31(+4.78%) |
Dec 04, 2008 | 6.652 | 6.925 | 6.338 | 6.447 | 2,529,236 | -0.33(-4.89%) |
Dec 03, 2008 | 6.577 | 6.922 | 6.436 | 6.778 | 2,014,734 | +0.14(+2.17%) |
Dec 02, 2008 | 6.591 | 6.747 | 6.346 | 6.634 | 2,027,641 | +0.23(+3.55%) |
Dec 01, 2008 | 6.813 | 6.813 | 6.343 | 6.407 | 2,421,859 | -0.45(-6.55%) |
Nov 28, 2008 | 6.827 | 6.917 | 6.721 | 6.856 | 486,928 | -0.06(-0.83%) |
Nov 26, 2008 | 6.306 | 6.922 | 6.306 | 6.914 | 1,139,215 | +0.44(+6.76%) |
Nov 25, 2008 | 6.631 | 6.631 | 6.191 | 6.476 | 1,775,016 | -0.12(-1.83%) |
Nov 24, 2008 | 6.251 | 6.675 | 6.217 | 6.597 | 1,364,350 | +0.41(+6.56%) |
Nov 21, 2008 | 5.525 | 6.208 | 5.321 | 6.191 | 2,967,881 | +0.71(+12.87%) |
Nov 20, 2008 | 5.744 | 5.888 | 5.349 | 5.485 | 2,912,131 | -0.14(-2.41%) |
Nov 19, 2008 | 6.188 | 6.447 | 5.586 | 5.620 | 2,466,269 | -0.58(-9.42%) |
Nov 18, 2008 | 6.686 | 6.750 | 6.009 | 6.205 | 2,653,295 | -0.43(-6.47%) |
Nov 17, 2008 | 6.827 | 6.951 | 6.556 | 6.634 | 1,570,230 | -0.24(-3.52%) |
Nov 14, 2008 | 7.208 | 7.213 | 6.827 | 6.876 | 1,953,367 | -0.42(-5.76%) |
Nov 13, 2008 | 6.810 | 7.334 | 6.484 | 7.297 | 2,177,763 | +0.51(+7.56%) |
Nov 12, 2008 | 7.115 | 7.294 | 6.758 | 6.784 | 1,491,589 | -0.47(-6.51%) |
Nov 11, 2008 | 7.415 | 7.415 | 7.061 | 7.257 | 1,511,296 | -0.24(-3.19%) |
Nov 10, 2008 | 7.565 | 7.717 | 7.242 | 7.496 | 1,674,558 | +0.10(+1.32%) |
Nov 07, 2008 | 7.516 | 7.588 | 7.176 | 7.398 | 1,095,024 | +0.17(+2.31%) |
Nov 06, 2008 | 7.847 | 8.020 | 7.228 | 7.231 | 1,723,164 | -0.39(-5.14%) |
Nov 05, 2008 | 8.328 | 8.458 | 7.568 | 7.622 | 2,321,756 | -0.85(-10.03%) |
Nov 04, 2008 | 8.812 | 8.815 | 8.317 | 8.472 | 1,917,810 | -0.14(-1.57%) |