Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.587 | 6.966 | 6.338 | 6.666 | 0 | +0.15(+2.26%) |
Jan 29, 2009 | 7.017 | 7.175 | 6.451 | 6.519 | 9,858,436 | -0.85(-11.58%) |
Jan 28, 2009 | 7.514 | 7.514 | 6.559 | 7.373 | 9,128,649 | +0.87(+13.39%) |
Jan 27, 2009 | 6.632 | 6.666 | 6.389 | 6.502 | 5,682,500 | +0.01(+0.17%) |
Jan 26, 2009 | 6.971 | 7.039 | 6.299 | 6.491 | 6,816,312 | -0.24(-3.53%) |
Jan 23, 2009 | 6.135 | 6.802 | 5.886 | 6.728 | 6,608,658 | +0.41(+6.54%) |
Jan 22, 2009 | 6.282 | 6.745 | 6.072 | 6.316 | 7,224,184 | -0.21(-3.21%) |
Jan 21, 2009 | 6.502 | 6.677 | 6.022 | 6.525 | 11,675,730 | +0.24(+3.87%) |
Jan 20, 2009 | 6.627 | 7.186 | 6.219 | 6.282 | 8,071,182 | -0.71(-10.11%) |
Jan 16, 2009 | 7.215 | 7.441 | 6.666 | 6.988 | 8,231,877 | -0.02(-0.32%) |
Jan 15, 2009 | 6.881 | 7.509 | 6.615 | 7.011 | 9,770,282 | +0.05(+0.73%) |
Jan 14, 2009 | 7.158 | 7.356 | 6.717 | 6.960 | 7,888,928 | -0.51(-6.88%) |
Jan 13, 2009 | 7.271 | 7.571 | 7.152 | 7.475 | 6,669,250 | +0.07(+0.92%) |
Jan 12, 2009 | 7.633 | 7.774 | 7.282 | 7.407 | 6,851,218 | -0.26(-3.39%) |
Jan 09, 2009 | 7.707 | 7.944 | 7.503 | 7.667 | 6,394,825 | -0.02(-0.29%) |
Jan 08, 2009 | 7.712 | 7.876 | 7.424 | 7.690 | 5,945,855 | -0.12(-1.52%) |
Jan 07, 2009 | 8.046 | 8.210 | 7.752 | 7.808 | 6,312,154 | -0.50(-6.05%) |
Jan 06, 2009 | 8.102 | 8.481 | 8.051 | 8.311 | 6,499,792 | +0.33(+4.18%) |
Jan 05, 2009 | 8.334 | 8.475 | 7.927 | 7.978 | 7,161,742 | -0.50(-5.93%) |
Jan 02, 2009 | 8.198 | 8.481 | 7.870 | 8.481 | 0 | +0.32(+3.88%) |
Jan 01, 2009 | 7.865 | 8.244 | 7.791 | 8.164 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.865 | 8.244 | 7.791 | 8.164 | 3,906,574 | +0.33(+4.18%) |
Dec 30, 2008 | 7.350 | 7.870 | 7.282 | 7.837 | 4,271,017 | +0.57(+7.78%) |
Dec 29, 2008 | 7.401 | 7.418 | 7.062 | 7.271 | 2,646,188 | -0.14(-1.83%) |
Dec 26, 2008 | 7.475 | 7.526 | 7.209 | 7.407 | 1,885,528 | -0.03(-0.46%) |
Dec 24, 2008 | 7.367 | 7.463 | 7.203 | 7.441 | 1,092,072 | +0.15(+2.02%) |
Dec 23, 2008 | 7.435 | 7.480 | 7.152 | 7.294 | 4,120,674 | -0.11(-1.53%) |
Dec 22, 2008 | 7.452 | 7.480 | 7.220 | 7.407 | 6,005,035 | -0.03(-0.38%) |
Dec 19, 2008 | 7.311 | 7.548 | 7.135 | 7.435 | 8,000,840 | +0.35(+4.95%) |
Dec 18, 2008 | 7.475 | 7.582 | 7.011 | 7.085 | 6,292,814 | -0.39(-5.22%) |
Dec 17, 2008 | 7.260 | 7.746 | 7.130 | 7.475 | 7,356,499 | -0.15(-2.00%) |
Dec 16, 2008 | 6.587 | 7.701 | 6.497 | 7.627 | 8,552,656 | +1.19(+18.54%) |
Dec 15, 2008 | 6.740 | 6.796 | 6.293 | 6.434 | 4,705,394 | -0.20(-2.98%) |
Dec 12, 2008 | 6.502 | 6.847 | 6.248 | 6.632 | 9,129,199 | -0.13(-1.92%) |
Dec 11, 2008 | 7.135 | 7.466 | 6.717 | 6.762 | 7,398,672 | -0.46(-6.34%) |
Dec 10, 2008 | 7.107 | 7.350 | 6.841 | 7.220 | 5,494,616 | +0.36(+5.28%) |
Dec 09, 2008 | 7.746 | 7.746 | 6.824 | 6.858 | 9,103,432 | -0.71(-9.34%) |
Dec 08, 2008 | 7.237 | 7.995 | 7.096 | 7.565 | 7,993,111 | +0.55(+7.90%) |
Dec 05, 2008 | 6.293 | 7.068 | 6.135 | 7.011 | 7,349,190 | +0.51(+7.83%) |
Dec 04, 2008 | 6.389 | 7.085 | 6.010 | 6.502 | 8,662,920 | -0.28(-4.09%) |
Dec 03, 2008 | 6.174 | 6.779 | 5.988 | 6.779 | 5,766,913 | +0.33(+5.18%) |
Dec 02, 2008 | 6.248 | 6.491 | 5.818 | 6.446 | 8,548,259 | +0.52(+8.78%) |
Dec 01, 2008 | 6.751 | 6.802 | 5.812 | 5.925 | 8,303,646 | -1.17(-16.49%) |
Nov 28, 2008 | 6.994 | 7.237 | 6.813 | 7.096 | 3,118,097 | +0.10(+1.37%) |
Nov 26, 2008 | 5.892 | 7.022 | 5.892 | 7.000 | 5,739,179 | +0.69(+10.93%) |
Nov 25, 2008 | 6.525 | 6.711 | 5.886 | 6.310 | 8,176,582 | -0.19(-2.96%) |
Nov 24, 2008 | 5.541 | 6.587 | 5.445 | 6.502 | 7,991,629 | +1.27(+24.19%) |
Nov 21, 2008 | 5.043 | 5.371 | 4.721 | 5.236 | 9,427,259 | +0.24(+4.75%) |
Nov 20, 2008 | 5.439 | 5.869 | 4.925 | 4.998 | 11,093,055 | -0.59(-10.62%) |
Nov 19, 2008 | 6.304 | 6.338 | 5.496 | 5.592 | 8,602,478 | -0.71(-11.30%) |
Nov 18, 2008 | 6.355 | 6.434 | 6.005 | 6.304 | 8,101,500 | +0.19(+3.05%) |
Nov 17, 2008 | 6.740 | 6.836 | 6.095 | 6.118 | 8,301,073 | -0.64(-9.53%) |
Nov 14, 2008 | 7.316 | 7.718 | 6.717 | 6.762 | 5,983,569 | -0.72(-9.67%) |
Nov 13, 2008 | 6.655 | 7.526 | 6.231 | 7.486 | 9,771,501 | +0.94(+14.43%) |
Nov 12, 2008 | 6.943 | 7.118 | 6.434 | 6.542 | 4,912,211 | -0.58(-8.10%) |
Nov 11, 2008 | 7.090 | 7.384 | 6.740 | 7.118 | 5,046,739 | -0.07(-0.94%) |
Nov 10, 2008 | 7.837 | 8.255 | 7.045 | 7.186 | 4,233,492 | -0.83(-10.30%) |
Nov 07, 2008 | 7.396 | 8.040 | 7.384 | 8.012 | 5,173,586 | +0.66(+8.92%) |
Nov 06, 2008 | 8.170 | 8.323 | 7.022 | 7.356 | 8,883,704 | -0.89(-10.77%) |
Nov 05, 2008 | 8.922 | 9.380 | 8.159 | 8.244 | 5,565,324 | -0.87(-9.50%) |
Nov 04, 2008 | 8.481 | 9.148 | 8.283 | 9.109 | 8,331,196 | +0.93(+11.33%) |