Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.073 | 6.576 | 5.909 | 5.946 | 2,347,156 | +0.03(+0.51%) |
Jan 29, 2009 | 6.067 | 6.128 | 5.812 | 5.915 | 1,064,552 | -0.16(-2.69%) |
Jan 28, 2009 | 5.545 | 6.109 | 5.545 | 6.079 | 2,209,454 | +0.65(+11.96%) |
Jan 27, 2009 | 5.290 | 5.478 | 5.199 | 5.430 | 1,142,422 | +0.16(+3.11%) |
Jan 26, 2009 | 5.315 | 5.666 | 5.193 | 5.266 | 1,512,355 | -0.09(-1.70%) |
Jan 23, 2009 | 5.533 | 5.533 | 4.938 | 5.357 | 1,774,268 | +0.20(+3.88%) |
Jan 22, 2009 | 5.363 | 5.575 | 5.023 | 5.157 | 1,770,802 | -0.31(-5.66%) |
Jan 21, 2009 | 5.157 | 5.466 | 4.938 | 5.466 | 1,848,409 | +0.42(+8.29%) |
Jan 20, 2009 | 5.582 | 5.879 | 5.048 | 5.048 | 2,179,733 | -0.64(-11.30%) |
Jan 16, 2009 | 5.575 | 5.806 | 5.375 | 5.691 | 1,935,148 | +0.13(+2.40%) |
Jan 15, 2009 | 5.994 | 6.049 | 5.460 | 5.557 | 1,995,298 | -0.44(-7.29%) |
Jan 14, 2009 | 6.303 | 6.322 | 5.921 | 5.994 | 1,673,552 | -0.49(-7.49%) |
Jan 13, 2009 | 6.249 | 6.510 | 6.212 | 6.479 | 1,069,754 | +0.19(+2.99%) |
Jan 12, 2009 | 6.267 | 6.492 | 6.255 | 6.291 | 1,327,372 | -0.07(-1.14%) |
Jan 09, 2009 | 6.570 | 6.667 | 6.328 | 6.364 | 1,326,004 | -0.24(-3.58%) |
Jan 08, 2009 | 6.492 | 6.819 | 6.443 | 6.601 | 2,108,516 | +0.07(+1.12%) |
Jan 07, 2009 | 7.402 | 7.420 | 6.109 | 6.528 | 6,782,730 | -1.13(-14.81%) |
Jan 06, 2009 | 8.105 | 8.330 | 7.571 | 7.662 | 1,867,857 | -0.56(-6.86%) |
Jan 05, 2009 | 8.700 | 8.700 | 8.142 | 8.227 | 1,137,984 | -0.49(-5.57%) |
Jan 02, 2009 | 8.821 | 8.821 | 8.390 | 8.712 | 835,050 | -0.07(-0.76%) |
Dec 31, 2008 | 8.609 | 8.870 | 8.342 | 8.779 | 1,417,467 | +0.29(+3.36%) |
Dec 30, 2008 | 8.512 | 8.609 | 8.342 | 8.494 | 815,366 | +0.10(+1.16%) |
Dec 29, 2008 | 8.518 | 8.615 | 8.299 | 8.397 | 536,221 | -0.15(-1.70%) |
Dec 26, 2008 | 8.494 | 8.633 | 8.318 | 8.542 | 565,755 | +0.05(+0.57%) |
Dec 24, 2008 | 8.251 | 8.566 | 8.148 | 8.494 | 238,237 | +0.22(+2.71%) |
Dec 23, 2008 | 8.603 | 8.633 | 8.208 | 8.269 | 656,496 | -0.21(-2.50%) |
Dec 22, 2008 | 8.700 | 8.730 | 8.312 | 8.481 | 1,167,135 | -0.01(-0.14%) |
Dec 19, 2008 | 8.736 | 8.736 | 8.251 | 8.494 | 2,045,813 | +0.04(+0.50%) |
Dec 18, 2008 | 7.972 | 8.663 | 7.972 | 8.451 | 780,773 | +0.01(+0.07%) |
Dec 17, 2008 | 8.481 | 8.518 | 8.190 | 8.445 | 1,077,148 | -0.02(-0.29%) |
Dec 16, 2008 | 7.832 | 8.469 | 7.832 | 8.469 | 1,473,469 | +0.52(+6.56%) |
Dec 15, 2008 | 8.730 | 8.730 | 7.796 | 7.948 | 946,769 | -0.46(-5.42%) |
Dec 12, 2008 | 7.838 | 8.548 | 7.838 | 8.403 | 1,140,524 | +0.07(+0.87%) |
Dec 11, 2008 | 8.639 | 8.845 | 8.257 | 8.330 | 975,484 | -0.53(-5.96%) |
Dec 10, 2008 | 8.712 | 8.876 | 8.111 | 8.858 | 681,222 | +0.36(+4.29%) |
Dec 09, 2008 | 8.657 | 8.949 | 8.384 | 8.494 | 842,952 | -0.36(-4.11%) |
Dec 08, 2008 | 8.973 | 8.973 | 8.548 | 8.858 | 952,846 | +0.36(+4.21%) |
Dec 05, 2008 | 7.535 | 8.500 | 7.535 | 8.500 | 1,121,169 | +0.62(+7.85%) |
Dec 04, 2008 | 7.699 | 8.184 | 7.480 | 7.881 | 1,299,514 | +0.07(+0.85%) |
Dec 03, 2008 | 7.323 | 7.887 | 6.953 | 7.814 | 892,492 | +0.29(+3.87%) |
Dec 02, 2008 | 7.135 | 7.608 | 6.868 | 7.523 | 1,262,623 | +0.93(+14.18%) |
Dec 01, 2008 | 7.887 | 7.941 | 6.564 | 6.589 | 1,046,384 | -1.44(-17.98%) |
Nov 28, 2008 | 8.263 | 8.427 | 7.772 | 8.033 | 729,150 | -0.30(-3.64%) |
Nov 26, 2008 | 8.208 | 8.427 | 8.105 | 8.336 | 899,100 | -0.22(-2.62%) |
Nov 25, 2008 | 8.633 | 8.845 | 7.784 | 8.560 | 1,080,479 | +0.12(+1.44%) |
Nov 24, 2008 | 8.039 | 8.524 | 7.753 | 8.439 | 1,605,182 | +0.63(+8.08%) |
Nov 21, 2008 | 7.062 | 7.857 | 6.704 | 7.808 | 1,724,117 | +1.03(+15.12%) |
Nov 20, 2008 | 7.565 | 7.723 | 6.740 | 6.783 | 1,602,973 | -0.67(-8.96%) |
Nov 19, 2008 | 8.481 | 8.736 | 7.426 | 7.450 | 1,519,479 | -1.16(-13.46%) |
Nov 18, 2008 | 8.900 | 9.064 | 8.196 | 8.609 | 889,449 | -0.22(-2.47%) |
Nov 17, 2008 | 8.700 | 9.173 | 8.585 | 8.827 | 580,338 | +0.12(+1.39%) |
Nov 14, 2008 | 9.094 | 9.519 | 8.706 | 8.706 | 928,196 | -0.91(-9.46%) |
Nov 13, 2008 | 8.694 | 9.755 | 8.081 | 9.616 | 1,179,043 | +1.04(+12.09%) |
Nov 12, 2008 | 9.288 | 9.683 | 8.579 | 8.579 | 878,511 | -0.92(-9.65%) |
Nov 11, 2008 | 9.307 | 9.846 | 9.203 | 9.495 | 608,674 | +0.07(+0.71%) |
Nov 10, 2008 | 9.768 | 9.881 | 9.228 | 9.428 | 578,363 | -0.04(-0.38%) |
Nov 07, 2008 | 9.573 | 9.792 | 9.118 | 9.464 | 631,803 | +0.01(+0.06%) |
Nov 06, 2008 | 9.464 | 10.13 | 9.393 | 9.458 | 635,180 | -0.64(-6.37%) |
Nov 05, 2008 | 10.47 | 10.73 | 10.00 | 10.10 | 1,166,186 | -0.53(-5.02%) |
Nov 04, 2008 | 10.31 | 10.77 | 10.04 | 10.64 | 901,538 | +0.50(+4.97%) |