Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.260 | 8.430 | 7.900 | 8.020 | 3,888,611 | -0.06(-0.74%) |
Jan 29, 2009 | 7.620 | 8.100 | 7.550 | 8.080 | 7,551,316 | +0.23(+2.93%) |
Jan 28, 2009 | 7.930 | 7.950 | 7.650 | 7.850 | 2,776,932 | -0.07(-0.88%) |
Jan 27, 2009 | 7.940 | 7.990 | 7.760 | 7.920 | 4,215,780 | -0.61(-7.15%) |
Jan 26, 2009 | 8.880 | 9.110 | 8.350 | 8.530 | 2,812,343 | +0.06(+0.71%) |
Jan 23, 2009 | 8.100 | 8.600 | 8.050 | 8.470 | 2,943,900 | +0.55(+6.94%) |
Jan 22, 2009 | 7.680 | 8.000 | 7.520 | 7.920 | 2,161,993 | +0.30(+3.94%) |
Jan 21, 2009 | 7.650 | 7.780 | 7.380 | 7.620 | 1,635,047 | +0.16(+2.14%) |
Jan 20, 2009 | 7.910 | 8.100 | 7.440 | 7.460 | 2,685,303 | -0.20(-2.61%) |
Jan 19, 2009 | 7.600 | 8.110 | 7.290 | 7.660 | 1,516,988 | -0.03(-0.39%) |
Jan 16, 2009 | 7.450 | 7.690 | 7.200 | 7.690 | 2,538,142 | +0.77(+11.13%) |
Jan 15, 2009 | 6.600 | 6.920 | 6.160 | 6.920 | 1,931,680 | +0.35(+5.33%) |
Jan 14, 2009 | 6.940 | 6.940 | 6.340 | 6.570 | 1,516,128 | -0.44(-6.28%) |
Jan 13, 2009 | 6.950 | 7.210 | 6.600 | 7.010 | 2,178,988 | +0.25(+3.70%) |
Jan 12, 2009 | 6.860 | 7.060 | 6.620 | 6.760 | 1,964,690 | -0.66(-8.89%) |
Jan 09, 2009 | 7.130 | 7.600 | 7.050 | 7.420 | 1,871,790 | +0.12(+1.64%) |
Jan 08, 2009 | 7.100 | 7.340 | 6.710 | 7.300 | 1,543,918 | +0.50(+7.35%) |
Jan 07, 2009 | 7.600 | 7.640 | 6.640 | 6.800 | 2,158,894 | -1.00(-12.82%) |
Jan 06, 2009 | 7.250 | 7.890 | 7.250 | 7.800 | 2,367,040 | +0.26(+3.45%) |
Jan 05, 2009 | 7.460 | 7.780 | 7.380 | 7.540 | 2,135,440 | -0.47(-5.87%) |
Jan 02, 2009 | 7.770 | 8.360 | 7.770 | 8.010 | 1,970,961 | +0.01(+0.12%) |
Dec 31, 2008 | 7.700 | 8.000 | 7.400 | 8.000 | 1,303,899 | +0.19(+2.43%) |
Dec 30, 2008 | 7.800 | 7.900 | 7.610 | 7.810 | 1,126,177 | -0.08(-1.01%) |
Dec 29, 2008 | 7.510 | 8.090 | 7.510 | 7.890 | 1,954,904 | +1.11(+16.37%) |
Dec 24, 2008 | 6.780 | 6.930 | 6.490 | 6.780 | 438,214 | +0.00(+0.00%) |
Dec 23, 2008 | 6.710 | 6.990 | 6.490 | 6.780 | 1,223,372 | -0.01(-0.15%) |
Dec 22, 2008 | 7.250 | 7.380 | 6.510 | 6.790 | 2,286,065 | -0.21(-3.00%) |
Dec 19, 2008 | 6.200 | 7.160 | 6.180 | 7.000 | 4,498,222 | +0.47(+7.20%) |
Dec 18, 2008 | 7.500 | 7.500 | 6.190 | 6.530 | 2,924,785 | -1.22(-15.74%) |
Dec 17, 2008 | 7.250 | 7.790 | 7.140 | 7.750 | 370,061 | +0.66(+9.31%) |
Dec 16, 2008 | 6.250 | 7.120 | 6.230 | 7.090 | 4,317,631 | +0.85(+13.62%) |
Dec 15, 2008 | 5.990 | 6.370 | 5.840 | 6.240 | 2,708,539 | +0.59(+10.44%) |
Dec 12, 2008 | 5.280 | 5.770 | 5.100 | 5.650 | 2,224,913 | +0.28(+5.21%) |
Dec 11, 2008 | 5.400 | 6.090 | 5.080 | 5.370 | 2,445,403 | +0.27(+5.29%) |
Dec 10, 2008 | 4.800 | 5.200 | 4.730 | 5.100 | 2,391,849 | +0.55(+12.09%) |
Dec 09, 2008 | 4.430 | 4.700 | 4.250 | 4.550 | 1,516,567 | +0.04(+0.89%) |
Dec 08, 2008 | 4.470 | 4.630 | 4.310 | 4.510 | 1,556,422 | +0.55(+13.89%) |
Dec 05, 2008 | 3.910 | 4.250 | 3.870 | 3.960 | 1,724,965 | -0.16(-3.88%) |
Dec 04, 2008 | 4.450 | 4.790 | 3.980 | 4.120 | 5,256,188 | -0.28(-6.36%) |
Dec 03, 2008 | 3.920 | 4.510 | 3.900 | 4.400 | 4,242,132 | +0.50(+12.82%) |
Dec 02, 2008 | 3.900 | 4.000 | 3.740 | 3.900 | 1,729,124 | +0.15(+4.00%) |
Dec 01, 2008 | 3.880 | 3.940 | 3.680 | 3.750 | 1,808,217 | -0.57(-13.19%) |
Nov 28, 2008 | 4.020 | 4.320 | 3.880 | 4.320 | 1,740,446 | +0.36(+9.09%) |
Nov 27, 2008 | 3.890 | 3.970 | 3.800 | 3.960 | 830,481 | +0.23(+6.17%) |
Nov 26, 2008 | 3.230 | 3.860 | 3.220 | 3.730 | 3,518,063 | +0.51(+15.84%) |
Nov 25, 2008 | 3.530 | 3.530 | 3.070 | 3.220 | 4,398,769 | -0.14(-4.17%) |
Nov 24, 2008 | 4.080 | 4.470 | 3.330 | 3.360 | 4,098,350 | -0.31(-8.45%) |
Nov 21, 2008 | 3.650 | 4.060 | 3.400 | 3.670 | 3,939,163 | +0.29(+8.58%) |
Nov 20, 2008 | 3.400 | 3.740 | 3.330 | 3.380 | 1,206,652 | +0.00(+0.00%) |
Nov 19, 2008 | 3.640 | 3.900 | 3.380 | 3.380 | 1,310,058 | -0.14(-3.98%) |
Nov 18, 2008 | 3.470 | 3.630 | 3.380 | 3.520 | 1,352,731 | +0.09(+2.62%) |
Nov 17, 2008 | 3.900 | 3.990 | 3.430 | 3.430 | 1,803,220 | -0.59(-14.68%) |
Nov 14, 2008 | 4.090 | 4.430 | 3.900 | 4.020 | 1,898,980 | +0.03(+0.75%) |
Nov 13, 2008 | 3.930 | 3.990 | 3.320 | 3.990 | 1,618,366 | +0.11(+2.84%) |
Nov 12, 2008 | 3.950 | 4.110 | 3.730 | 3.880 | 1,614,093 | -0.22(-5.37%) |
Nov 11, 2008 | 4.230 | 4.230 | 3.880 | 4.100 | 1,356,721 | -0.32(-7.24%) |
Nov 10, 2008 | 4.700 | 4.730 | 4.310 | 4.420 | 2,023,366 | +0.21(+4.99%) |
Nov 07, 2008 | 4.400 | 4.750 | 4.100 | 4.210 | 1,348,274 | -0.26(-5.82%) |
Nov 06, 2008 | 5.200 | 5.210 | 4.260 | 4.470 | 2,086,683 | -0.55(-10.96%) |
Nov 05, 2008 | 5.130 | 5.270 | 4.790 | 5.020 | 1,504,385 | -0.18(-3.46%) |
Nov 04, 2008 | 4.720 | 5.210 | 4.700 | 5.200 | 1,798,172 | +0.87(+20.09%) |