Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.304 | 7.385 | 6.854 | 6.983 | 1,022,240 | -0.26(-3.56%) |
Jan 29, 2009 | 7.481 | 7.562 | 7.152 | 7.240 | 1,086,207 | -0.35(-4.56%) |
Jan 28, 2009 | 7.393 | 7.626 | 7.369 | 7.586 | 1,494,958 | +0.31(+4.20%) |
Jan 27, 2009 | 7.200 | 7.465 | 7.168 | 7.280 | 1,208,552 | +0.14(+1.91%) |
Jan 26, 2009 | 7.119 | 7.320 | 6.838 | 7.144 | 1,202,140 | +0.07(+1.02%) |
Jan 23, 2009 | 6.886 | 7.224 | 6.749 | 7.071 | 2,146,901 | -0.01(-0.11%) |
Jan 22, 2009 | 6.709 | 7.329 | 6.677 | 7.079 | 2,622,808 | +0.26(+3.77%) |
Jan 21, 2009 | 6.484 | 6.846 | 6.331 | 6.822 | 1,473,479 | +0.45(+7.07%) |
Jan 20, 2009 | 7.055 | 7.135 | 6.323 | 6.371 | 1,401,860 | -0.69(-9.80%) |
Jan 16, 2009 | 7.135 | 7.224 | 6.749 | 7.063 | 1,604,816 | +0.10(+1.39%) |
Jan 15, 2009 | 6.725 | 7.152 | 6.468 | 6.967 | 2,189,182 | +0.20(+2.97%) |
Jan 14, 2009 | 7.240 | 7.248 | 6.709 | 6.765 | 1,989,721 | -0.56(-7.58%) |
Jan 13, 2009 | 7.578 | 7.699 | 7.144 | 7.320 | 1,804,304 | -0.27(-3.60%) |
Jan 12, 2009 | 7.715 | 7.843 | 7.481 | 7.594 | 1,593,579 | -0.24(-3.08%) |
Jan 09, 2009 | 7.972 | 8.342 | 7.835 | 7.835 | 1,421,095 | -0.48(-5.80%) |
Jan 08, 2009 | 8.254 | 8.366 | 7.988 | 8.318 | 1,757,554 | +0.06(+0.68%) |
Jan 07, 2009 | 8.704 | 8.704 | 8.125 | 8.262 | 1,891,485 | -0.51(-5.87%) |
Jan 06, 2009 | 8.439 | 8.865 | 8.294 | 8.777 | 1,998,569 | +0.43(+5.21%) |
Jan 05, 2009 | 8.173 | 8.366 | 7.940 | 8.342 | 1,604,817 | +0.02(+0.19%) |
Jan 02, 2009 | 8.165 | 8.423 | 8.006 | 8.326 | 983,643 | +0.20(+2.48%) |
Dec 31, 2008 | 7.682 | 8.262 | 7.570 | 8.125 | 1,484,996 | +0.49(+6.43%) |
Dec 30, 2008 | 7.320 | 7.658 | 7.192 | 7.634 | 971,274 | +0.37(+5.09%) |
Dec 29, 2008 | 7.546 | 7.634 | 7.047 | 7.264 | 1,407,649 | -0.27(-3.53%) |
Dec 26, 2008 | 7.417 | 7.586 | 7.240 | 7.530 | 611,054 | +0.14(+1.96%) |
Dec 24, 2008 | 7.401 | 7.497 | 7.272 | 7.385 | 529,564 | -0.04(-0.54%) |
Dec 23, 2008 | 7.562 | 7.884 | 7.401 | 7.425 | 1,465,990 | -0.13(-1.70%) |
Dec 22, 2008 | 7.996 | 8.004 | 7.296 | 7.554 | 2,623,871 | -0.45(-5.63%) |
Dec 19, 2008 | 7.240 | 8.069 | 7.119 | 8.004 | 5,479,045 | +0.94(+13.33%) |
Dec 18, 2008 | 6.926 | 7.343 | 6.717 | 7.063 | 4,302,430 | +0.36(+5.40%) |
Dec 17, 2008 | 5.937 | 6.733 | 5.937 | 6.701 | 3,556,827 | +0.77(+13.03%) |
Dec 16, 2008 | 5.655 | 5.985 | 5.639 | 5.929 | 2,625,154 | +0.34(+6.04%) |
Dec 15, 2008 | 5.816 | 5.897 | 5.434 | 5.591 | 1,986,459 | -0.22(-3.74%) |
Dec 12, 2008 | 5.623 | 5.961 | 5.583 | 5.808 | 2,376,514 | +0.00(+0.00%) |
Dec 11, 2008 | 6.162 | 6.234 | 5.744 | 5.808 | 1,505,375 | -0.44(-7.08%) |
Dec 10, 2008 | 6.146 | 6.492 | 6.138 | 6.251 | 2,244,712 | +0.13(+2.10%) |
Dec 09, 2008 | 6.403 | 6.476 | 6.041 | 6.122 | 2,203,737 | -0.31(-4.76%) |
Dec 08, 2008 | 6.210 | 6.548 | 6.170 | 6.428 | 2,585,748 | +0.35(+5.83%) |
Dec 05, 2008 | 5.543 | 6.090 | 5.325 | 6.074 | 2,211,289 | +0.43(+7.70%) |
Dec 04, 2008 | 5.519 | 5.921 | 5.390 | 5.639 | 1,984,499 | +0.03(+0.57%) |
Dec 03, 2008 | 5.358 | 5.655 | 5.084 | 5.607 | 1,843,530 | +0.31(+5.77%) |
Dec 02, 2008 | 5.148 | 5.422 | 5.052 | 5.301 | 1,785,813 | +0.25(+4.94%) |
Dec 01, 2008 | 5.679 | 5.872 | 5.028 | 5.052 | 2,076,425 | -0.80(-13.74%) |
Nov 28, 2008 | 5.728 | 5.872 | 5.631 | 5.856 | 449,954 | +0.02(+0.41%) |
Nov 26, 2008 | 5.140 | 5.856 | 5.108 | 5.832 | 2,022,843 | +0.56(+10.52%) |
Nov 25, 2008 | 4.980 | 5.301 | 4.835 | 5.277 | 2,328,935 | +0.37(+7.54%) |
Nov 24, 2008 | 4.384 | 5.004 | 4.247 | 4.907 | 2,654,646 | +0.55(+12.55%) |
Nov 21, 2008 | 4.296 | 4.416 | 3.990 | 4.360 | 2,481,363 | +0.08(+1.88%) |
Nov 20, 2008 | 4.658 | 4.770 | 4.280 | 4.280 | 2,451,779 | -0.45(-9.52%) |
Nov 19, 2008 | 5.140 | 5.358 | 4.674 | 4.730 | 2,318,194 | -0.48(-9.26%) |
Nov 18, 2008 | 5.358 | 5.543 | 5.028 | 5.213 | 1,395,483 | -0.14(-2.70%) |
Nov 17, 2008 | 5.366 | 5.502 | 5.261 | 5.358 | 1,674,211 | -0.02(-0.45%) |
Nov 14, 2008 | 5.760 | 5.848 | 5.358 | 5.382 | 3,131,101 | -0.46(-7.85%) |
Nov 13, 2008 | 5.816 | 6.017 | 5.438 | 5.840 | 3,691,261 | +0.01(+0.14%) |
Nov 12, 2008 | 6.114 | 6.122 | 5.832 | 5.832 | 1,452,493 | -0.40(-6.45%) |
Nov 11, 2008 | 6.275 | 6.540 | 6.098 | 6.234 | 2,192,912 | -0.11(-1.77%) |
Nov 10, 2008 | 6.806 | 6.926 | 6.283 | 6.347 | 1,647,345 | -0.42(-6.18%) |
Nov 07, 2008 | 6.637 | 6.773 | 6.524 | 6.765 | 1,532,778 | +0.16(+2.44%) |
Nov 06, 2008 | 6.918 | 7.055 | 6.580 | 6.605 | 1,313,203 | -0.35(-5.09%) |
Nov 05, 2008 | 7.144 | 7.296 | 6.950 | 6.958 | 1,429,260 | -0.28(-3.89%) |
Nov 04, 2008 | 7.409 | 7.417 | 7.039 | 7.240 | 1,734,405 | +0.02(+0.33%) |