Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.357 | 7.397 | 7.116 | 7.188 | 0 | -0.15(-1.99%) |
Jan 29, 2009 | 7.319 | 7.459 | 7.281 | 7.333 | 1,654,466 | -0.04(-0.55%) |
Jan 28, 2009 | 7.488 | 7.488 | 7.287 | 7.374 | 2,258,872 | +0.03(+0.44%) |
Jan 27, 2009 | 7.258 | 7.464 | 7.243 | 7.342 | 3,314,844 | +0.13(+1.78%) |
Jan 26, 2009 | 6.987 | 7.281 | 6.987 | 7.214 | 2,899,509 | +0.23(+3.25%) |
Jan 23, 2009 | 6.940 | 6.998 | 6.862 | 6.987 | 1,784,884 | -0.05(-0.66%) |
Jan 22, 2009 | 7.080 | 7.150 | 6.946 | 7.033 | 2,550,055 | -0.11(-1.51%) |
Jan 21, 2009 | 7.100 | 7.141 | 6.955 | 7.141 | 3,501,958 | +0.11(+1.53%) |
Jan 20, 2009 | 7.138 | 7.229 | 7.025 | 7.033 | 2,659,013 | -0.12(-1.71%) |
Jan 16, 2009 | 7.231 | 7.304 | 7.077 | 7.156 | 0 | +0.01(+0.08%) |
Jan 15, 2009 | 7.022 | 7.159 | 6.894 | 7.150 | 2,659,425 | +0.06(+0.78%) |
Jan 14, 2009 | 7.173 | 7.234 | 7.022 | 7.095 | 1,584,145 | -0.15(-2.01%) |
Jan 13, 2009 | 7.205 | 7.281 | 7.164 | 7.240 | 1,731,536 | +0.03(+0.40%) |
Jan 12, 2009 | 7.205 | 7.278 | 7.156 | 7.211 | 1,429,699 | -0.00(-0.04%) |
Jan 09, 2009 | 7.363 | 7.383 | 7.167 | 7.214 | 1,525,843 | -0.13(-1.78%) |
Jan 08, 2009 | 7.313 | 7.406 | 7.240 | 7.345 | 2,415,245 | -0.00(-0.04%) |
Jan 07, 2009 | 7.441 | 7.441 | 7.135 | 7.348 | 2,245,622 | -0.21(-2.74%) |
Jan 06, 2009 | 7.674 | 7.750 | 7.476 | 7.555 | 3,918,392 | -0.10(-1.37%) |
Jan 05, 2009 | 7.671 | 7.767 | 7.561 | 7.660 | 4,153,549 | -0.11(-1.42%) |
Jan 02, 2009 | 7.531 | 7.805 | 7.427 | 7.770 | 0 | +0.26(+3.49%) |
Jan 01, 2009 | 7.415 | 7.552 | 7.389 | 7.508 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.415 | 7.552 | 7.389 | 7.508 | 3,385,752 | +0.09(+1.22%) |
Dec 30, 2008 | 7.261 | 7.418 | 7.214 | 7.418 | 2,946,629 | +0.21(+2.91%) |
Dec 29, 2008 | 7.226 | 7.284 | 7.150 | 7.208 | 2,708,045 | -0.04(-0.60%) |
Dec 26, 2008 | 7.164 | 7.281 | 7.164 | 7.252 | 0 | +0.10(+1.34%) |
Dec 24, 2008 | 7.092 | 7.191 | 7.077 | 7.156 | 746,327 | +0.09(+1.28%) |
Dec 23, 2008 | 7.444 | 7.444 | 7.031 | 7.065 | 3,388,749 | -0.22(-2.96%) |
Dec 22, 2008 | 7.208 | 7.333 | 7.144 | 7.281 | 3,549,081 | +0.07(+1.01%) |
Dec 19, 2008 | 7.360 | 7.558 | 7.202 | 7.208 | 8,760,667 | -0.07(-0.96%) |
Dec 18, 2008 | 7.491 | 7.491 | 7.243 | 7.278 | 4,398,313 | -0.17(-2.31%) |
Dec 17, 2008 | 7.572 | 7.642 | 7.415 | 7.450 | 3,380,234 | -0.15(-1.99%) |
Dec 16, 2008 | 7.252 | 7.610 | 7.252 | 7.601 | 3,563,269 | +0.41(+5.67%) |
Dec 15, 2008 | 7.167 | 7.304 | 7.068 | 7.194 | 2,123,097 | +0.02(+0.28%) |
Dec 12, 2008 | 6.908 | 7.298 | 6.800 | 7.173 | 0 | +0.15(+2.11%) |
Dec 11, 2008 | 7.135 | 7.281 | 6.943 | 7.025 | 2,932,122 | -0.16(-2.19%) |
Dec 10, 2008 | 7.205 | 7.310 | 7.115 | 7.182 | 2,424,601 | +0.05(+0.69%) |
Dec 09, 2008 | 7.208 | 7.310 | 7.077 | 7.132 | 1,716,178 | -0.13(-1.76%) |
Dec 08, 2008 | 7.199 | 7.479 | 7.103 | 7.261 | 2,156,104 | +0.14(+2.00%) |
Dec 05, 2008 | 6.800 | 7.132 | 6.722 | 7.118 | 0 | +0.22(+3.12%) |
Dec 04, 2008 | 7.164 | 7.231 | 6.710 | 6.902 | 3,542,094 | -0.36(-5.01%) |
Dec 03, 2008 | 7.039 | 7.281 | 6.964 | 7.266 | 2,332,464 | +0.04(+0.52%) |
Dec 02, 2008 | 7.001 | 7.255 | 7.001 | 7.229 | 3,566,005 | +0.35(+5.04%) |
Dec 01, 2008 | 7.572 | 7.572 | 6.844 | 6.882 | 3,904,174 | -0.83(-10.80%) |
Nov 28, 2008 | 7.240 | 7.718 | 7.240 | 7.715 | 1,441,273 | +0.23(+3.03%) |
Nov 26, 2008 | 7.202 | 7.488 | 7.127 | 7.488 | 2,245,704 | +0.16(+2.23%) |
Nov 25, 2008 | 7.287 | 7.403 | 7.057 | 7.325 | 4,186,886 | +0.01(+0.08%) |
Nov 24, 2008 | 7.013 | 7.531 | 6.841 | 7.319 | 4,155,115 | +0.25(+3.50%) |
Nov 21, 2008 | 6.798 | 7.089 | 6.498 | 7.071 | 5,355,395 | +0.36(+5.43%) |
Nov 20, 2008 | 7.296 | 7.389 | 6.629 | 6.707 | 4,354,899 | -0.74(-9.90%) |
Nov 19, 2008 | 7.936 | 8.053 | 7.432 | 7.444 | 1,940,244 | -0.48(-6.03%) |
Nov 18, 2008 | 7.572 | 7.986 | 7.572 | 7.922 | 3,149,324 | +0.33(+4.33%) |
Nov 17, 2008 | 7.648 | 7.910 | 7.473 | 7.593 | 2,260,025 | -0.14(-1.77%) |
Nov 14, 2008 | 7.974 | 8.096 | 7.555 | 7.729 | 0 | -0.37(-4.53%) |
Nov 13, 2008 | 7.374 | 8.096 | 7.255 | 8.096 | 3,478,115 | +0.77(+10.45%) |
Nov 12, 2008 | 7.432 | 7.482 | 7.307 | 7.330 | 1,928,364 | -0.20(-2.67%) |
Nov 11, 2008 | 7.657 | 7.750 | 7.427 | 7.531 | 2,440,413 | -0.18(-2.34%) |
Nov 10, 2008 | 7.986 | 8.050 | 7.531 | 7.712 | 2,720,742 | -0.09(-1.12%) |
Nov 07, 2008 | 7.488 | 7.799 | 7.488 | 7.799 | 0 | +0.36(+4.90%) |
Nov 06, 2008 | 7.566 | 7.712 | 7.296 | 7.435 | 2,578,674 | -0.13(-1.77%) |
Nov 05, 2008 | 7.648 | 7.930 | 7.497 | 7.569 | 3,462,115 | -0.08(-1.03%) |
Nov 04, 2008 | 8.129 | 8.163 | 7.464 | 7.648 | 3,268,556 | -0.34(-4.30%) |