Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.900 | 7.002 | 6.651 | 6.695 | 0 | -0.15(-2.19%) |
Jan 29, 2009 | 7.424 | 7.424 | 6.829 | 6.845 | 2,143,382 | -0.73(-9.63%) |
Jan 28, 2009 | 7.531 | 7.602 | 7.314 | 7.574 | 2,088,986 | +0.24(+3.34%) |
Jan 27, 2009 | 7.196 | 7.357 | 7.058 | 7.330 | 1,352,436 | +0.20(+2.82%) |
Jan 26, 2009 | 7.227 | 7.369 | 6.979 | 7.129 | 1,570,637 | -0.07(-0.99%) |
Jan 23, 2009 | 6.935 | 7.294 | 6.707 | 7.200 | 2,009,355 | +0.07(+0.94%) |
Jan 22, 2009 | 7.972 | 7.972 | 7.133 | 7.133 | 2,943,151 | -0.97(-11.93%) |
Jan 21, 2009 | 7.637 | 8.102 | 7.503 | 8.098 | 2,373,665 | +0.58(+7.77%) |
Jan 20, 2009 | 8.244 | 8.457 | 7.487 | 7.515 | 3,160,507 | -0.84(-10.05%) |
Jan 16, 2009 | 8.209 | 8.493 | 8.098 | 8.355 | 1,716,803 | +0.24(+3.01%) |
Jan 15, 2009 | 7.976 | 8.355 | 7.728 | 8.110 | 1,813,072 | +0.13(+1.58%) |
Jan 14, 2009 | 8.059 | 8.185 | 7.807 | 7.984 | 2,517,102 | -0.19(-2.36%) |
Jan 13, 2009 | 8.185 | 8.386 | 7.708 | 8.177 | 4,455,657 | -0.02(-0.24%) |
Jan 12, 2009 | 8.733 | 8.773 | 8.134 | 8.197 | 1,723,909 | -0.58(-6.65%) |
Jan 09, 2009 | 9.143 | 9.143 | 8.741 | 8.781 | 1,566,117 | -0.32(-3.55%) |
Jan 08, 2009 | 8.915 | 9.187 | 8.891 | 9.104 | 1,442,603 | +0.18(+2.03%) |
Jan 07, 2009 | 9.333 | 9.337 | 8.903 | 8.923 | 1,998,121 | -0.53(-5.63%) |
Jan 06, 2009 | 9.498 | 9.542 | 9.325 | 9.455 | 1,891,169 | +0.10(+1.10%) |
Jan 05, 2009 | 9.297 | 9.467 | 8.911 | 9.352 | 2,289,377 | +0.11(+1.24%) |
Jan 02, 2009 | 9.025 | 9.297 | 8.710 | 9.238 | 0 | +0.22(+2.40%) |
Jan 01, 2009 | 8.907 | 9.108 | 8.674 | 9.021 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.907 | 9.108 | 8.674 | 9.021 | 1,411,432 | +0.09(+1.06%) |
Dec 30, 2008 | 8.666 | 8.962 | 8.599 | 8.926 | 1,381,372 | +0.32(+3.71%) |
Dec 29, 2008 | 8.666 | 8.749 | 8.434 | 8.607 | 1,080,486 | -0.06(-0.64%) |
Dec 26, 2008 | 8.544 | 8.682 | 8.422 | 8.662 | 812,828 | +0.12(+1.38%) |
Dec 24, 2008 | 8.611 | 8.650 | 8.347 | 8.544 | 635,210 | -0.04(-0.46%) |
Dec 23, 2008 | 8.564 | 8.804 | 8.556 | 8.583 | 1,275,719 | +0.17(+2.01%) |
Dec 22, 2008 | 8.773 | 8.903 | 8.233 | 8.414 | 1,504,821 | -0.36(-4.09%) |
Dec 19, 2008 | 8.599 | 8.950 | 8.599 | 8.773 | 2,057,681 | +0.18(+2.06%) |
Dec 18, 2008 | 8.729 | 8.863 | 8.493 | 8.595 | 2,226,990 | -0.09(-1.00%) |
Dec 17, 2008 | 8.800 | 8.930 | 8.564 | 8.682 | 1,922,246 | -0.17(-1.92%) |
Dec 16, 2008 | 8.296 | 8.899 | 8.240 | 8.852 | 1,860,714 | +0.69(+8.45%) |
Dec 15, 2008 | 8.422 | 8.501 | 8.016 | 8.162 | 1,769,570 | -0.24(-2.86%) |
Dec 12, 2008 | 7.866 | 8.473 | 7.763 | 8.402 | 1,571,616 | +0.37(+4.61%) |
Dec 11, 2008 | 8.189 | 8.556 | 7.949 | 8.031 | 1,522,656 | -0.30(-3.55%) |
Dec 10, 2008 | 8.426 | 8.560 | 8.122 | 8.327 | 1,352,408 | -0.00(-0.05%) |
Dec 09, 2008 | 8.327 | 8.635 | 8.177 | 8.331 | 1,842,465 | -0.27(-3.16%) |
Dec 08, 2008 | 8.465 | 8.915 | 8.343 | 8.603 | 2,014,031 | +0.26(+3.12%) |
Dec 05, 2008 | 7.416 | 8.343 | 7.243 | 8.343 | 2,672,563 | +0.85(+11.37%) |
Dec 04, 2008 | 7.803 | 8.142 | 7.341 | 7.491 | 2,778,534 | -0.40(-5.09%) |
Dec 03, 2008 | 7.472 | 7.957 | 7.200 | 7.893 | 1,932,244 | +0.48(+6.55%) |
Dec 02, 2008 | 7.203 | 7.574 | 7.081 | 7.409 | 2,910,702 | +0.40(+5.68%) |
Dec 01, 2008 | 7.700 | 7.795 | 6.998 | 7.010 | 1,934,717 | -1.07(-13.23%) |
Nov 28, 2008 | 7.826 | 8.091 | 7.791 | 8.079 | 699,708 | +0.21(+2.60%) |
Nov 26, 2008 | 7.539 | 7.882 | 7.302 | 7.874 | 1,377,177 | +0.26(+3.36%) |
Nov 25, 2008 | 7.523 | 7.688 | 7.211 | 7.617 | 1,815,342 | +0.21(+2.88%) |
Nov 24, 2008 | 7.018 | 7.546 | 6.774 | 7.405 | 2,460,360 | +0.62(+9.12%) |
Nov 21, 2008 | 6.443 | 6.876 | 5.847 | 6.786 | 3,154,747 | +0.71(+11.68%) |
Nov 20, 2008 | 7.010 | 7.093 | 6.060 | 6.076 | 2,767,605 | -0.99(-13.96%) |
Nov 19, 2008 | 7.984 | 8.134 | 7.038 | 7.062 | 1,790,634 | -0.96(-11.95%) |
Nov 18, 2008 | 7.957 | 8.280 | 7.566 | 8.020 | 2,381,302 | +0.01(+0.15%) |
Nov 17, 2008 | 8.095 | 8.540 | 7.996 | 8.008 | 1,356,261 | -0.23(-2.82%) |
Nov 14, 2008 | 8.434 | 8.706 | 8.004 | 8.240 | 0 | -0.28(-3.33%) |
Nov 13, 2008 | 7.748 | 8.524 | 7.558 | 8.524 | 2,275,009 | +0.86(+11.16%) |
Nov 12, 2008 | 8.343 | 8.343 | 7.669 | 7.669 | 1,765,408 | -0.76(-8.98%) |
Nov 11, 2008 | 8.181 | 8.753 | 8.134 | 8.426 | 1,775,365 | -0.03(-0.37%) |
Nov 10, 2008 | 8.505 | 8.966 | 8.142 | 8.457 | 1,965,776 | +0.02(+0.19%) |
Nov 07, 2008 | 8.134 | 8.516 | 8.122 | 8.442 | 1,151,411 | +0.32(+3.93%) |
Nov 06, 2008 | 8.461 | 8.603 | 8.122 | 8.122 | 1,676,585 | -0.50(-5.85%) |
Nov 05, 2008 | 9.277 | 9.406 | 8.556 | 8.627 | 2,022,092 | -0.72(-7.72%) |
Nov 04, 2008 | 9.325 | 9.455 | 9.045 | 9.348 | 1,969,347 | +0.14(+1.54%) |