Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.906 | 7.906 | 7.625 | 7.682 | 0 | -0.15(-1.91%) |
Jan 29, 2009 | 7.843 | 7.989 | 7.722 | 7.831 | 6,128,726 | -0.05(-0.58%) |
Jan 28, 2009 | 7.923 | 7.923 | 7.757 | 7.877 | 5,685,593 | +0.07(+0.88%) |
Jan 27, 2009 | 7.751 | 7.837 | 7.653 | 7.808 | 5,691,452 | +0.07(+0.97%) |
Jan 26, 2009 | 7.527 | 7.808 | 7.447 | 7.734 | 9,096,758 | +0.28(+3.78%) |
Jan 23, 2009 | 7.182 | 7.487 | 7.177 | 7.452 | 8,586,109 | +0.13(+1.80%) |
Jan 22, 2009 | 7.182 | 7.401 | 7.056 | 7.320 | 8,019,915 | +0.09(+1.27%) |
Jan 21, 2009 | 7.269 | 7.269 | 7.073 | 7.228 | 7,070,804 | +0.09(+1.29%) |
Jan 20, 2009 | 7.337 | 7.406 | 7.125 | 7.136 | 7,835,645 | -0.18(-2.43%) |
Jan 16, 2009 | 7.349 | 7.415 | 7.228 | 7.314 | 7,147,697 | +0.11(+1.59%) |
Jan 15, 2009 | 7.142 | 7.205 | 7.004 | 7.200 | 7,711,616 | +0.06(+0.88%) |
Jan 14, 2009 | 7.177 | 7.240 | 7.022 | 7.136 | 6,692,730 | -0.12(-1.66%) |
Jan 13, 2009 | 7.332 | 7.332 | 7.188 | 7.257 | 6,205,486 | -0.09(-1.25%) |
Jan 12, 2009 | 7.447 | 7.447 | 7.269 | 7.349 | 5,508,645 | -0.03(-0.39%) |
Jan 09, 2009 | 7.504 | 7.590 | 7.337 | 7.378 | 6,894,958 | -0.12(-1.61%) |
Jan 08, 2009 | 7.303 | 7.515 | 7.234 | 7.498 | 6,641,690 | +0.20(+2.67%) |
Jan 07, 2009 | 7.360 | 7.412 | 7.269 | 7.303 | 5,656,906 | -0.11(-1.47%) |
Jan 06, 2009 | 7.579 | 7.659 | 7.378 | 7.412 | 5,172,799 | -0.13(-1.75%) |
Jan 05, 2009 | 7.366 | 7.596 | 7.257 | 7.544 | 6,847,856 | +0.17(+2.26%) |
Jan 02, 2009 | 7.326 | 7.424 | 7.182 | 7.378 | 0 | +0.13(+1.82%) |
Jan 01, 2009 | 7.102 | 7.274 | 7.010 | 7.246 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.102 | 7.274 | 7.010 | 7.246 | 5,066,773 | +0.14(+1.94%) |
Dec 30, 2008 | 7.004 | 7.148 | 7.004 | 7.108 | 4,136,962 | +0.16(+2.23%) |
Dec 29, 2008 | 6.890 | 6.959 | 6.855 | 6.953 | 4,538,060 | +0.01(+0.08%) |
Dec 26, 2008 | 6.959 | 6.976 | 6.878 | 6.947 | 1,831,604 | +0.02(+0.25%) |
Dec 24, 2008 | 6.918 | 6.936 | 6.832 | 6.930 | 1,567,363 | +0.02(+0.33%) |
Dec 23, 2008 | 7.136 | 7.142 | 6.849 | 6.907 | 4,750,395 | -0.18(-2.51%) |
Dec 22, 2008 | 7.194 | 7.223 | 6.947 | 7.085 | 5,021,601 | -0.05(-0.64%) |
Dec 19, 2008 | 7.085 | 7.303 | 7.022 | 7.131 | 11,642,279 | +0.09(+1.22%) |
Dec 18, 2008 | 7.223 | 7.257 | 6.987 | 7.045 | 10,545,020 | -0.14(-1.92%) |
Dec 17, 2008 | 7.269 | 7.320 | 7.148 | 7.182 | 8,174,032 | -0.11(-1.57%) |
Dec 16, 2008 | 7.177 | 7.320 | 7.108 | 7.297 | 9,520,186 | +0.22(+3.08%) |
Dec 15, 2008 | 7.320 | 7.372 | 6.953 | 7.079 | 5,540,571 | -0.22(-3.07%) |
Dec 12, 2008 | 7.033 | 7.314 | 6.964 | 7.303 | 7,561,103 | +0.10(+1.35%) |
Dec 11, 2008 | 7.228 | 7.441 | 7.131 | 7.205 | 5,547,406 | -0.09(-1.26%) |
Dec 10, 2008 | 7.337 | 7.406 | 7.177 | 7.297 | 6,678,162 | +0.07(+0.95%) |
Dec 09, 2008 | 7.314 | 7.475 | 7.182 | 7.228 | 6,816,109 | -0.16(-2.18%) |
Dec 08, 2008 | 7.498 | 7.613 | 7.177 | 7.389 | 8,906,259 | +0.04(+0.55%) |
Dec 05, 2008 | 7.114 | 7.383 | 6.871 | 7.349 | 8,865,138 | +0.16(+2.15%) |
Dec 04, 2008 | 7.269 | 7.573 | 7.022 | 7.194 | 14,457,573 | -0.18(-2.49%) |
Dec 03, 2008 | 7.039 | 7.429 | 6.976 | 7.378 | 8,912,754 | +0.28(+3.88%) |
Dec 02, 2008 | 7.033 | 7.136 | 6.855 | 7.102 | 8,792,449 | +0.10(+1.48%) |
Dec 01, 2008 | 7.246 | 7.297 | 6.947 | 6.999 | 9,385,768 | -0.42(-5.72%) |
Nov 28, 2008 | 7.263 | 7.435 | 7.154 | 7.424 | 2,399,996 | +0.26(+3.69%) |
Nov 26, 2008 | 6.620 | 7.182 | 6.459 | 7.159 | 8,760,487 | -0.02(-0.24%) |
Nov 25, 2008 | 6.746 | 7.418 | 6.746 | 7.177 | 10,022,437 | +0.10(+1.38%) |
Nov 24, 2008 | 7.010 | 7.234 | 6.769 | 7.079 | 9,206,850 | +0.20(+2.84%) |
Nov 21, 2008 | 6.488 | 6.907 | 6.304 | 6.884 | 13,443,740 | +0.46(+7.15%) |
Nov 20, 2008 | 6.522 | 6.844 | 6.344 | 6.425 | 12,671,102 | -0.19(-2.86%) |
Nov 19, 2008 | 6.844 | 7.079 | 6.614 | 6.614 | 8,550,578 | -0.26(-3.84%) |
Nov 18, 2008 | 6.648 | 6.930 | 6.591 | 6.878 | 10,054,147 | +0.21(+3.10%) |
Nov 17, 2008 | 6.729 | 6.913 | 6.580 | 6.671 | 7,702,808 | -0.13(-1.94%) |
Nov 14, 2008 | 6.849 | 7.165 | 6.614 | 6.803 | 7,162,273 | -0.16(-2.31%) |
Nov 13, 2008 | 6.643 | 6.964 | 6.281 | 6.964 | 10,581,290 | +0.38(+5.85%) |
Nov 12, 2008 | 6.758 | 6.826 | 6.511 | 6.580 | 6,095,840 | -0.33(-4.74%) |
Nov 11, 2008 | 6.700 | 7.085 | 6.631 | 6.907 | 7,140,113 | +0.13(+1.86%) |
Nov 10, 2008 | 7.114 | 7.119 | 6.614 | 6.781 | 5,145,938 | -0.20(-2.88%) |
Nov 07, 2008 | 6.677 | 6.993 | 6.580 | 6.981 | 6,719,789 | +0.41(+6.20%) |
Nov 06, 2008 | 6.953 | 7.016 | 6.493 | 6.574 | 7,480,700 | -0.38(-5.53%) |
Nov 05, 2008 | 7.165 | 7.240 | 6.786 | 6.959 | 9,006,774 | +0.26(+3.86%) |
Nov 04, 2008 | 6.884 | 6.964 | 6.585 | 6.700 | 7,144,070 | -0.07(-1.02%) |