Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.908 | 7.908 | 7.627 | 7.684 | 0 | -0.15(-1.91%) |
Jan 29, 2009 | 7.845 | 7.991 | 7.724 | 7.833 | 6,126,972 | -0.05(-0.58%) |
Jan 28, 2009 | 7.925 | 7.925 | 7.759 | 7.879 | 5,683,967 | +0.07(+0.88%) |
Jan 27, 2009 | 7.753 | 7.839 | 7.655 | 7.810 | 5,689,824 | +0.07(+0.97%) |
Jan 26, 2009 | 7.529 | 7.810 | 7.449 | 7.736 | 9,094,156 | +0.28(+3.78%) |
Jan 23, 2009 | 7.184 | 7.489 | 7.179 | 7.454 | 8,583,654 | +0.13(+1.80%) |
Jan 22, 2009 | 7.184 | 7.403 | 7.058 | 7.322 | 8,017,621 | +0.09(+1.27%) |
Jan 21, 2009 | 7.271 | 7.271 | 7.075 | 7.230 | 7,068,781 | +0.09(+1.29%) |
Jan 20, 2009 | 7.340 | 7.408 | 7.127 | 7.139 | 7,833,403 | -0.18(-2.43%) |
Jan 16, 2009 | 7.351 | 7.417 | 7.230 | 7.317 | 7,145,652 | +0.11(+1.59%) |
Jan 15, 2009 | 7.144 | 7.207 | 7.006 | 7.202 | 7,709,410 | +0.06(+0.88%) |
Jan 14, 2009 | 7.179 | 7.242 | 7.024 | 7.139 | 6,690,816 | -0.12(-1.66%) |
Jan 13, 2009 | 7.334 | 7.334 | 7.190 | 7.259 | 6,203,711 | -0.09(-1.25%) |
Jan 12, 2009 | 7.449 | 7.449 | 7.271 | 7.351 | 5,507,069 | -0.03(-0.39%) |
Jan 09, 2009 | 7.506 | 7.592 | 7.340 | 7.380 | 6,892,986 | -0.12(-1.61%) |
Jan 08, 2009 | 7.305 | 7.518 | 7.236 | 7.500 | 6,639,790 | +0.20(+2.67%) |
Jan 07, 2009 | 7.363 | 7.414 | 7.271 | 7.305 | 5,655,288 | -0.11(-1.47%) |
Jan 06, 2009 | 7.581 | 7.661 | 7.380 | 7.414 | 5,171,319 | -0.13(-1.75%) |
Jan 05, 2009 | 7.368 | 7.598 | 7.259 | 7.546 | 6,845,897 | +0.17(+2.26%) |
Jan 02, 2009 | 7.328 | 7.426 | 7.184 | 7.380 | 0 | +0.13(+1.82%) |
Jan 01, 2009 | 7.104 | 7.276 | 7.012 | 7.248 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.104 | 7.276 | 7.012 | 7.248 | 5,065,324 | +0.14(+1.94%) |
Dec 30, 2008 | 7.006 | 7.150 | 7.006 | 7.110 | 4,135,779 | +0.16(+2.23%) |
Dec 29, 2008 | 6.892 | 6.961 | 6.857 | 6.955 | 4,536,762 | +0.01(+0.08%) |
Dec 26, 2008 | 6.961 | 6.978 | 6.880 | 6.949 | 1,831,080 | +0.02(+0.25%) |
Dec 24, 2008 | 6.920 | 6.938 | 6.834 | 6.932 | 1,566,914 | +0.02(+0.33%) |
Dec 23, 2008 | 7.139 | 7.144 | 6.851 | 6.909 | 4,749,036 | -0.18(-2.51%) |
Dec 22, 2008 | 7.196 | 7.225 | 6.949 | 7.087 | 5,020,165 | -0.05(-0.64%) |
Dec 19, 2008 | 7.087 | 7.305 | 7.024 | 7.133 | 11,638,949 | +0.09(+1.22%) |
Dec 18, 2008 | 7.225 | 7.259 | 6.989 | 7.047 | 10,542,004 | -0.14(-1.92%) |
Dec 17, 2008 | 7.271 | 7.322 | 7.150 | 7.184 | 8,171,694 | -0.11(-1.57%) |
Dec 16, 2008 | 7.179 | 7.322 | 7.110 | 7.299 | 9,517,463 | +0.22(+3.08%) |
Dec 15, 2008 | 7.322 | 7.374 | 6.955 | 7.081 | 5,538,986 | -0.22(-3.07%) |
Dec 12, 2008 | 7.035 | 7.317 | 6.966 | 7.305 | 7,558,940 | +0.10(+1.35%) |
Dec 11, 2008 | 7.230 | 7.443 | 7.133 | 7.207 | 5,545,819 | -0.09(-1.26%) |
Dec 10, 2008 | 7.340 | 7.408 | 7.179 | 7.299 | 6,676,252 | +0.07(+0.95%) |
Dec 09, 2008 | 7.317 | 7.477 | 7.184 | 7.230 | 6,814,159 | -0.16(-2.18%) |
Dec 08, 2008 | 7.500 | 7.615 | 7.179 | 7.391 | 8,903,711 | +0.04(+0.55%) |
Dec 05, 2008 | 7.116 | 7.385 | 6.873 | 7.351 | 8,862,602 | +0.16(+2.15%) |
Dec 04, 2008 | 7.271 | 7.575 | 7.024 | 7.196 | 14,453,438 | -0.18(-2.49%) |
Dec 03, 2008 | 7.041 | 7.431 | 6.978 | 7.380 | 8,910,205 | +0.28(+3.88%) |
Dec 02, 2008 | 7.035 | 7.139 | 6.857 | 7.104 | 8,789,934 | +0.10(+1.48%) |
Dec 01, 2008 | 7.248 | 7.299 | 6.949 | 7.001 | 9,383,083 | -0.42(-5.72%) |
Nov 28, 2008 | 7.265 | 7.437 | 7.156 | 7.426 | 2,399,310 | +0.26(+3.69%) |
Nov 26, 2008 | 6.622 | 7.184 | 6.461 | 7.162 | 8,757,981 | -0.02(-0.24%) |
Nov 25, 2008 | 6.748 | 7.420 | 6.748 | 7.179 | 10,019,570 | +0.10(+1.38%) |
Nov 24, 2008 | 7.012 | 7.236 | 6.771 | 7.081 | 9,204,217 | +0.20(+2.84%) |
Nov 21, 2008 | 6.490 | 6.909 | 6.306 | 6.886 | 13,439,895 | +0.46(+7.15%) |
Nov 20, 2008 | 6.524 | 6.846 | 6.346 | 6.426 | 12,667,477 | -0.19(-2.86%) |
Nov 19, 2008 | 6.846 | 7.081 | 6.616 | 6.616 | 8,548,132 | -0.26(-3.84%) |
Nov 18, 2008 | 6.650 | 6.932 | 6.593 | 6.880 | 10,051,272 | +0.21(+3.10%) |
Nov 17, 2008 | 6.731 | 6.915 | 6.581 | 6.673 | 7,700,605 | -0.13(-1.94%) |
Nov 14, 2008 | 6.851 | 7.167 | 6.616 | 6.805 | 7,160,225 | -0.16(-2.31%) |
Nov 13, 2008 | 6.645 | 6.966 | 6.283 | 6.966 | 10,578,263 | +0.38(+5.85%) |
Nov 12, 2008 | 6.760 | 6.828 | 6.513 | 6.581 | 6,094,096 | -0.33(-4.74%) |
Nov 11, 2008 | 6.702 | 7.087 | 6.633 | 6.909 | 7,138,071 | +0.13(+1.86%) |
Nov 10, 2008 | 7.116 | 7.121 | 6.616 | 6.782 | 5,144,466 | -0.20(-2.88%) |
Nov 07, 2008 | 6.679 | 6.995 | 6.581 | 6.983 | 6,717,866 | +0.41(+6.20%) |
Nov 06, 2008 | 6.955 | 7.018 | 6.495 | 6.576 | 7,478,560 | -0.38(-5.53%) |
Nov 05, 2008 | 7.167 | 7.242 | 6.788 | 6.961 | 9,004,197 | +0.26(+3.86%) |
Nov 04, 2008 | 6.886 | 6.966 | 6.587 | 6.702 | 7,142,027 | -0.07(-1.02%) |