Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.670 | 5.787 | 5.339 | 5.387 | 0 | -0.37(-6.46%) |
Jan 29, 2009 | 6.331 | 6.338 | 5.752 | 5.759 | 10,437,409 | -0.72(-11.06%) |
Jan 28, 2009 | 6.062 | 6.662 | 6.028 | 6.476 | 10,956,304 | +0.52(+8.80%) |
Jan 27, 2009 | 6.297 | 6.297 | 5.918 | 5.952 | 11,981,815 | -0.20(-3.25%) |
Jan 26, 2009 | 6.152 | 6.386 | 6.028 | 6.152 | 8,832,004 | -0.08(-1.22%) |
Jan 23, 2009 | 6.090 | 6.290 | 6.028 | 6.228 | 12,580,947 | +0.03(+0.44%) |
Jan 22, 2009 | 6.400 | 6.545 | 6.076 | 6.200 | 13,446,387 | -0.41(-6.25%) |
Jan 21, 2009 | 6.510 | 6.648 | 6.255 | 6.613 | 9,233,210 | +0.13(+2.02%) |
Jan 20, 2009 | 7.171 | 7.233 | 6.379 | 6.483 | 8,766,872 | -0.65(-9.17%) |
Jan 16, 2009 | 7.082 | 7.227 | 6.786 | 7.137 | 0 | +0.08(+1.17%) |
Jan 15, 2009 | 7.103 | 7.233 | 6.689 | 7.054 | 10,545,208 | +0.00(+0.00%) |
Jan 14, 2009 | 7.323 | 7.399 | 6.972 | 7.054 | 8,272,732 | -0.41(-5.54%) |
Jan 13, 2009 | 7.406 | 7.564 | 7.326 | 7.468 | 6,083,956 | +0.01(+0.18%) |
Jan 12, 2009 | 7.729 | 7.778 | 7.371 | 7.454 | 6,162,503 | -0.33(-4.25%) |
Jan 09, 2009 | 7.964 | 7.964 | 7.571 | 7.785 | 7,981,900 | -0.15(-1.91%) |
Jan 08, 2009 | 7.605 | 8.005 | 7.433 | 7.936 | 7,439,279 | +0.28(+3.69%) |
Jan 07, 2009 | 7.922 | 7.950 | 7.530 | 7.654 | 9,557,711 | -0.55(-6.72%) |
Jan 06, 2009 | 8.129 | 8.294 | 7.895 | 8.205 | 5,345,262 | +0.12(+1.53%) |
Jan 05, 2009 | 7.771 | 8.239 | 7.619 | 8.081 | 6,291,618 | +0.25(+3.17%) |
Jan 02, 2009 | 7.736 | 7.888 | 7.516 | 7.833 | 3,613,855 | +0.17(+2.16%) |
Jan 01, 2009 | 7.454 | 7.736 | 7.385 | 7.667 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.454 | 7.736 | 7.385 | 7.667 | 3,568,676 | +0.22(+2.96%) |
Dec 30, 2008 | 7.268 | 7.447 | 7.199 | 7.447 | 3,371,477 | +0.21(+2.85%) |
Dec 29, 2008 | 7.289 | 7.371 | 7.075 | 7.240 | 4,295,280 | -0.08(-1.04%) |
Dec 26, 2008 | 7.309 | 7.440 | 7.192 | 7.316 | 2,474,457 | -0.05(-0.65%) |
Dec 24, 2008 | 7.468 | 7.468 | 7.289 | 7.364 | 1,376,423 | +0.07(+0.94%) |
Dec 23, 2008 | 7.592 | 7.661 | 7.213 | 7.295 | 5,523,409 | -0.27(-3.55%) |
Dec 22, 2008 | 8.026 | 8.046 | 7.385 | 7.564 | 8,421,668 | -0.48(-5.91%) |
Dec 19, 2008 | 7.785 | 8.081 | 7.667 | 8.040 | 13,883,928 | +0.32(+4.20%) |
Dec 18, 2008 | 7.564 | 7.750 | 7.413 | 7.716 | 10,800,032 | +0.22(+2.94%) |
Dec 17, 2008 | 7.419 | 7.619 | 7.137 | 7.495 | 11,230,330 | -0.12(-1.63%) |
Dec 16, 2008 | 6.958 | 7.619 | 6.834 | 7.619 | 7,871,481 | +0.87(+12.86%) |
Dec 15, 2008 | 7.089 | 7.123 | 6.655 | 6.751 | 4,980,741 | -0.28(-4.02%) |
Dec 12, 2008 | 6.551 | 7.109 | 6.531 | 7.034 | 5,837,833 | +0.32(+4.83%) |
Dec 11, 2008 | 6.992 | 7.123 | 6.634 | 6.710 | 5,986,310 | -0.35(-4.98%) |
Dec 10, 2008 | 7.075 | 7.123 | 6.889 | 7.061 | 7,236,829 | +0.06(+0.79%) |
Dec 09, 2008 | 7.227 | 7.419 | 6.882 | 7.006 | 5,382,227 | -0.27(-3.69%) |
Dec 08, 2008 | 7.213 | 7.337 | 7.006 | 7.275 | 7,614,287 | +0.26(+3.73%) |
Dec 05, 2008 | 6.737 | 7.116 | 6.545 | 7.013 | 7,390,427 | +0.20(+2.93%) |
Dec 04, 2008 | 6.345 | 7.364 | 6.338 | 6.813 | 11,711,859 | +0.36(+5.55%) |
Dec 03, 2008 | 6.228 | 6.682 | 6.069 | 6.455 | 9,152,190 | +0.16(+2.52%) |
Dec 02, 2008 | 5.987 | 6.372 | 5.987 | 6.297 | 9,261,106 | +0.39(+6.65%) |
Dec 01, 2008 | 6.551 | 6.572 | 5.883 | 5.904 | 9,654,140 | -0.70(-10.54%) |
Nov 28, 2008 | 6.283 | 6.703 | 6.262 | 6.600 | 4,643,917 | +0.30(+4.70%) |
Nov 26, 2008 | 5.559 | 6.424 | 5.497 | 6.303 | 10,591,894 | +0.68(+12.00%) |
Nov 25, 2008 | 5.642 | 5.966 | 5.477 | 5.628 | 15,808,386 | +0.13(+2.38%) |
Nov 24, 2008 | 5.201 | 5.594 | 5.077 | 5.497 | 14,488,817 | +0.37(+7.26%) |
Nov 21, 2008 | 5.346 | 5.353 | 4.698 | 5.125 | 13,872,311 | -0.11(-2.11%) |
Nov 20, 2008 | 5.187 | 5.770 | 5.119 | 5.236 | 16,864,934 | -0.09(-1.68%) |
Nov 19, 2008 | 5.422 | 5.601 | 5.318 | 5.325 | 15,973,620 | -0.21(-3.74%) |
Nov 18, 2008 | 5.394 | 5.580 | 5.305 | 5.532 | 13,059,783 | +0.12(+2.16%) |
Nov 17, 2008 | 5.243 | 5.573 | 5.174 | 5.415 | 12,333,578 | +0.12(+2.21%) |
Nov 14, 2008 | 5.511 | 5.718 | 5.298 | 5.298 | 0 | -0.32(-5.76%) |
Nov 13, 2008 | 5.222 | 5.621 | 4.919 | 5.621 | 11,320,559 | +0.42(+8.08%) |
Nov 12, 2008 | 5.546 | 5.573 | 5.174 | 5.201 | 7,643,512 | -0.45(-7.93%) |
Nov 11, 2008 | 5.752 | 5.759 | 5.222 | 5.649 | 15,883,911 | -0.19(-3.19%) |
Nov 10, 2008 | 6.193 | 6.262 | 5.732 | 5.835 | 10,112,275 | -0.23(-3.75%) |
Nov 07, 2008 | 6.076 | 6.207 | 5.856 | 6.062 | 7,987,308 | -0.02(-0.34%) |
Nov 06, 2008 | 6.551 | 6.607 | 6.028 | 6.083 | 10,554,176 | -0.52(-7.92%) |
Nov 05, 2008 | 6.999 | 7.144 | 6.565 | 6.607 | 9,195,579 | -0.33(-4.77%) |
Nov 04, 2008 | 7.082 | 7.123 | 6.779 | 6.937 | 10,264,712 | +0.05(+0.70%) |