Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.942 | 6.979 | 6.681 | 6.838 | 0 | -0.11(-1.61%) |
Jan 29, 2009 | 7.272 | 7.301 | 6.892 | 6.950 | 4,371,047 | -0.49(-6.56%) |
Jan 28, 2009 | 7.462 | 7.702 | 7.338 | 7.437 | 7,130,915 | +0.24(+3.27%) |
Jan 27, 2009 | 6.855 | 7.218 | 6.834 | 7.202 | 7,073,917 | +0.38(+5.64%) |
Jan 26, 2009 | 6.830 | 7.045 | 6.694 | 6.818 | 5,602,785 | +0.09(+1.29%) |
Jan 23, 2009 | 6.190 | 6.847 | 6.078 | 6.731 | 9,772,747 | +0.41(+6.54%) |
Jan 22, 2009 | 6.768 | 6.863 | 6.272 | 6.318 | 9,731,291 | -0.77(-10.85%) |
Jan 21, 2009 | 6.673 | 7.099 | 6.417 | 7.086 | 6,870,903 | +0.55(+8.41%) |
Jan 20, 2009 | 7.367 | 7.375 | 6.537 | 6.537 | 6,075,642 | -0.93(-12.40%) |
Jan 16, 2009 | 7.756 | 7.813 | 7.210 | 7.462 | 0 | -0.04(-0.50%) |
Jan 15, 2009 | 7.380 | 7.594 | 6.983 | 7.499 | 5,887,158 | +0.14(+1.97%) |
Jan 14, 2009 | 7.594 | 7.615 | 7.272 | 7.355 | 4,325,281 | -0.43(-5.47%) |
Jan 13, 2009 | 7.656 | 7.859 | 7.586 | 7.780 | 5,329,125 | +0.05(+0.70%) |
Jan 12, 2009 | 7.875 | 8.016 | 7.669 | 7.727 | 6,019,472 | -0.25(-3.16%) |
Jan 09, 2009 | 8.214 | 8.264 | 7.958 | 7.979 | 4,862,808 | -0.24(-2.87%) |
Jan 08, 2009 | 7.735 | 8.239 | 7.735 | 8.214 | 5,573,060 | +0.34(+4.30%) |
Jan 07, 2009 | 8.181 | 8.276 | 7.851 | 7.875 | 6,472,943 | -0.57(-6.80%) |
Jan 06, 2009 | 8.086 | 8.590 | 7.917 | 8.450 | 10,753,328 | +0.53(+6.73%) |
Jan 05, 2009 | 7.061 | 8.008 | 7.061 | 7.917 | 8,965,912 | +0.81(+11.46%) |
Jan 02, 2009 | 6.971 | 7.144 | 6.785 | 7.103 | 0 | +0.07(+0.94%) |
Jan 01, 2009 | 6.966 | 7.057 | 6.797 | 7.037 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.966 | 7.057 | 6.797 | 7.037 | 8,618,696 | +0.16(+2.28%) |
Dec 30, 2008 | 6.615 | 6.900 | 6.561 | 6.880 | 9,900,404 | +0.28(+4.19%) |
Dec 29, 2008 | 6.520 | 6.702 | 6.425 | 6.603 | 6,525,084 | +0.02(+0.25%) |
Dec 26, 2008 | 6.710 | 6.710 | 6.508 | 6.586 | 1,452,025 | -0.01(-0.19%) |
Dec 24, 2008 | 6.623 | 6.735 | 6.585 | 6.599 | 1,395,790 | -0.03(-0.50%) |
Dec 23, 2008 | 6.623 | 6.814 | 6.603 | 6.632 | 3,966,017 | -0.04(-0.56%) |
Dec 22, 2008 | 6.665 | 6.801 | 6.549 | 6.669 | 5,590,911 | -0.07(-0.98%) |
Dec 19, 2008 | 6.814 | 7.033 | 6.590 | 6.735 | 10,245,020 | -0.21(-3.09%) |
Dec 18, 2008 | 7.074 | 7.194 | 6.814 | 6.950 | 8,690,290 | -0.07(-1.06%) |
Dec 17, 2008 | 7.041 | 7.103 | 6.942 | 7.024 | 8,891,547 | -0.26(-3.63%) |
Dec 16, 2008 | 6.760 | 7.338 | 6.743 | 7.289 | 7,589,887 | +0.48(+6.97%) |
Dec 15, 2008 | 6.991 | 7.070 | 6.735 | 6.814 | 6,398,116 | -0.08(-1.14%) |
Dec 12, 2008 | 6.173 | 6.946 | 6.161 | 6.892 | 11,512,103 | +0.58(+9.16%) |
Dec 11, 2008 | 6.458 | 6.698 | 6.243 | 6.314 | 9,519,731 | -0.21(-3.23%) |
Dec 10, 2008 | 6.838 | 6.838 | 6.417 | 6.524 | 6,943,992 | -0.14(-2.11%) |
Dec 09, 2008 | 6.830 | 6.971 | 6.611 | 6.665 | 8,679,806 | -0.35(-5.01%) |
Dec 08, 2008 | 7.181 | 7.289 | 6.929 | 7.016 | 7,909,300 | +0.26(+3.79%) |
Dec 05, 2008 | 6.190 | 6.776 | 6.169 | 6.760 | 11,493,470 | +0.42(+6.65%) |
Dec 04, 2008 | 6.446 | 6.677 | 6.276 | 6.338 | 8,050,966 | -0.21(-3.22%) |
Dec 03, 2008 | 6.367 | 6.611 | 6.334 | 6.549 | 9,515,322 | -0.05(-0.69%) |
Dec 02, 2008 | 6.417 | 6.685 | 6.417 | 6.595 | 12,920,115 | -0.18(-2.62%) |
Dec 01, 2008 | 7.231 | 7.367 | 6.735 | 6.772 | 7,513,933 | -0.33(-4.60%) |
Nov 28, 2008 | 6.780 | 7.099 | 6.743 | 7.099 | 1,516,503 | +0.14(+2.08%) |
Nov 26, 2008 | 6.537 | 7.016 | 6.446 | 6.954 | 5,488,867 | +0.33(+4.93%) |
Nov 25, 2008 | 6.694 | 7.115 | 6.458 | 6.628 | 10,023,477 | -0.03(-0.50%) |
Nov 24, 2008 | 6.138 | 6.793 | 5.991 | 6.661 | 7,675,233 | +0.68(+11.33%) |
Nov 21, 2008 | 5.962 | 6.124 | 5.248 | 5.983 | 13,554,891 | +0.30(+5.31%) |
Nov 20, 2008 | 6.615 | 6.739 | 5.454 | 5.681 | 17,226,460 | -1.16(-16.92%) |
Nov 19, 2008 | 7.512 | 7.512 | 6.739 | 6.838 | 9,498,594 | -0.68(-9.02%) |
Nov 18, 2008 | 7.103 | 7.541 | 7.008 | 7.516 | 6,075,122 | +0.40(+5.63%) |
Nov 17, 2008 | 7.751 | 7.785 | 7.061 | 7.115 | 6,115,185 | -0.64(-8.21%) |
Nov 14, 2008 | 7.785 | 8.024 | 7.673 | 7.751 | 8,201,839 | -0.14(-1.78%) |
Nov 13, 2008 | 7.644 | 8.016 | 6.892 | 7.892 | 14,388,977 | +0.22(+2.85%) |
Nov 12, 2008 | 8.475 | 8.549 | 7.520 | 7.673 | 8,425,360 | -1.19(-13.43%) |
Nov 11, 2008 | 9.032 | 9.040 | 8.574 | 8.863 | 4,407,669 | -0.36(-3.85%) |
Nov 10, 2008 | 9.297 | 9.458 | 9.082 | 9.218 | 4,774,950 | +0.16(+1.73%) |
Nov 07, 2008 | 8.983 | 9.227 | 8.826 | 9.061 | 3,836,511 | +0.23(+2.62%) |
Nov 06, 2008 | 8.958 | 9.363 | 8.665 | 8.830 | 6,073,957 | -0.24(-2.64%) |
Nov 05, 2008 | 9.557 | 9.590 | 9.028 | 9.070 | 5,437,641 | -0.35(-3.73%) |
Nov 04, 2008 | 9.499 | 9.650 | 9.243 | 9.421 | 5,092,964 | +0.29(+3.21%) |