Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.333 | 6.355 | 6.105 | 6.174 | 0 | -0.09(-1.44%) |
Jan 29, 2009 | 6.408 | 6.424 | 6.259 | 6.264 | 4,170,053 | -0.34(-5.15%) |
Jan 28, 2009 | 6.573 | 6.727 | 6.542 | 6.604 | 3,805,443 | +0.23(+3.59%) |
Jan 27, 2009 | 6.323 | 6.440 | 6.269 | 6.376 | 3,622,531 | +0.18(+2.83%) |
Jan 26, 2009 | 6.227 | 6.328 | 6.115 | 6.200 | 3,789,044 | +0.04(+0.60%) |
Jan 23, 2009 | 5.881 | 6.190 | 5.881 | 6.163 | 4,743,080 | -0.11(-1.78%) |
Jan 22, 2009 | 6.424 | 6.424 | 6.152 | 6.275 | 4,443,648 | -0.20(-3.04%) |
Jan 21, 2009 | 6.248 | 6.498 | 6.121 | 6.472 | 6,434,573 | +0.35(+5.73%) |
Jan 20, 2009 | 6.456 | 6.466 | 6.083 | 6.121 | 6,162,630 | -0.56(-8.43%) |
Jan 16, 2009 | 6.796 | 6.807 | 6.503 | 6.684 | 0 | +0.03(+0.48%) |
Jan 15, 2009 | 6.583 | 6.695 | 6.312 | 6.652 | 5,902,964 | +0.11(+1.71%) |
Jan 14, 2009 | 6.684 | 6.705 | 6.519 | 6.541 | 4,503,666 | -0.24(-3.53%) |
Jan 13, 2009 | 6.775 | 6.849 | 6.668 | 6.780 | 4,114,044 | -0.13(-1.92%) |
Jan 12, 2009 | 7.099 | 7.099 | 6.865 | 6.913 | 3,744,439 | -0.27(-3.70%) |
Jan 09, 2009 | 7.360 | 7.391 | 7.179 | 7.179 | 3,604,551 | -0.24(-3.30%) |
Jan 08, 2009 | 7.259 | 7.429 | 7.211 | 7.423 | 2,010,931 | +0.06(+0.79%) |
Jan 07, 2009 | 7.540 | 7.578 | 7.344 | 7.365 | 4,443,300 | -0.30(-3.89%) |
Jan 06, 2009 | 7.562 | 7.737 | 7.540 | 7.663 | 6,620,734 | +0.23(+3.15%) |
Jan 05, 2009 | 7.423 | 7.540 | 7.333 | 7.429 | 7,726,411 | -0.10(-1.34%) |
Jan 02, 2009 | 7.253 | 7.578 | 7.253 | 7.530 | 0 | +0.08(+1.07%) |
Jan 01, 2009 | 7.136 | 7.498 | 7.056 | 7.450 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.136 | 7.498 | 7.056 | 7.450 | 3,133,692 | +0.33(+4.63%) |
Dec 30, 2008 | 7.046 | 7.147 | 6.993 | 7.120 | 2,776,454 | +0.24(+3.48%) |
Dec 29, 2008 | 7.003 | 7.030 | 6.881 | 6.881 | 5,188,129 | -0.10(-1.37%) |
Dec 26, 2008 | 6.780 | 6.998 | 6.780 | 6.977 | 1,662,334 | +0.13(+1.94%) |
Dec 24, 2008 | 6.838 | 6.913 | 6.801 | 6.844 | 2,148,195 | +0.15(+2.22%) |
Dec 23, 2008 | 6.780 | 6.886 | 6.695 | 6.695 | 9,361,369 | -0.57(-7.83%) |
Dec 22, 2008 | 7.306 | 7.376 | 7.205 | 7.264 | 7,186,277 | -0.03(-0.36%) |
Dec 19, 2008 | 7.365 | 7.487 | 7.290 | 7.290 | 3,999,767 | +0.14(+1.93%) |
Dec 18, 2008 | 7.609 | 7.609 | 7.083 | 7.152 | 7,296,059 | -0.35(-4.61%) |
Dec 17, 2008 | 7.360 | 7.625 | 7.344 | 7.498 | 5,310,786 | -0.13(-1.67%) |
Dec 16, 2008 | 7.126 | 7.955 | 7.051 | 7.625 | 7,033,303 | +0.51(+7.17%) |
Dec 15, 2008 | 7.157 | 7.264 | 7.019 | 7.115 | 4,408,863 | -0.01(-0.07%) |
Dec 12, 2008 | 6.939 | 7.168 | 6.929 | 7.120 | 6,140,032 | +0.02(+0.30%) |
Dec 11, 2008 | 7.072 | 7.312 | 6.977 | 7.099 | 6,001,641 | -0.04(-0.60%) |
Dec 10, 2008 | 7.131 | 7.264 | 7.014 | 7.142 | 5,163,640 | +0.16(+2.28%) |
Dec 09, 2008 | 7.051 | 7.200 | 6.971 | 6.982 | 6,927,504 | -0.38(-5.13%) |
Dec 08, 2008 | 7.205 | 7.471 | 7.205 | 7.360 | 5,280,717 | +0.49(+7.12%) |
Dec 05, 2008 | 6.503 | 6.913 | 6.424 | 6.870 | 4,863,339 | +0.20(+2.95%) |
Dec 04, 2008 | 6.775 | 6.966 | 6.594 | 6.674 | 5,185,785 | -0.36(-5.14%) |
Dec 03, 2008 | 6.769 | 7.035 | 6.652 | 7.035 | 6,454,221 | +0.10(+1.38%) |
Dec 02, 2008 | 6.753 | 6.982 | 6.747 | 6.939 | 6,166,613 | +0.29(+4.40%) |
Dec 01, 2008 | 6.876 | 6.950 | 6.646 | 6.647 | 6,520,655 | -0.62(-8.49%) |
Nov 28, 2008 | 7.131 | 7.333 | 7.110 | 7.264 | 1,556,191 | +0.07(+1.04%) |
Nov 26, 2008 | 6.780 | 7.195 | 6.780 | 7.189 | 5,258,995 | +0.02(+0.30%) |
Nov 25, 2008 | 7.259 | 7.317 | 6.961 | 7.168 | 7,283,185 | +0.32(+4.66%) |
Nov 24, 2008 | 6.557 | 7.009 | 6.514 | 6.849 | 7,299,102 | +0.27(+4.13%) |
Nov 21, 2008 | 6.355 | 6.594 | 6.099 | 6.578 | 10,856,843 | +0.75(+12.86%) |
Nov 20, 2008 | 6.216 | 6.355 | 5.732 | 5.828 | 10,813,152 | -0.51(-8.05%) |
Nov 19, 2008 | 6.828 | 6.870 | 6.328 | 6.339 | 5,215,434 | -0.51(-7.45%) |
Nov 18, 2008 | 6.705 | 6.961 | 6.599 | 6.849 | 3,862,649 | -0.01(-0.08%) |
Nov 17, 2008 | 6.950 | 7.179 | 6.833 | 6.854 | 4,924,480 | -0.25(-3.52%) |
Nov 14, 2008 | 7.189 | 7.439 | 7.025 | 7.104 | 7,911,570 | -0.62(-7.99%) |
Nov 13, 2008 | 7.099 | 7.737 | 6.748 | 7.721 | 11,379,664 | +0.62(+8.76%) |
Nov 12, 2008 | 7.455 | 7.556 | 7.072 | 7.099 | 9,930,767 | -0.49(-6.51%) |
Nov 11, 2008 | 7.689 | 7.796 | 7.381 | 7.594 | 5,232,886 | -0.29(-3.71%) |
Nov 10, 2008 | 8.370 | 8.460 | 7.817 | 7.886 | 6,605,287 | -0.38(-4.63%) |
Nov 07, 2008 | 8.104 | 8.295 | 8.014 | 8.269 | 7,533,221 | +0.35(+4.43%) |
Nov 06, 2008 | 8.375 | 8.545 | 7.886 | 7.918 | 7,630,742 | -0.71(-8.26%) |
Nov 05, 2008 | 8.848 | 9.056 | 8.508 | 8.630 | 7,381,827 | -0.46(-5.09%) |
Nov 04, 2008 | 8.721 | 9.093 | 8.710 | 9.093 | 5,458,538 | +0.69(+8.23%) |