Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.100 | 7.250 | 6.590 | 6.640 | 0 | -0.33(-4.73%) |
Jan 29, 2009 | 7.330 | 7.340 | 6.910 | 6.970 | 5,113,800 | -0.47(-6.32%) |
Jan 28, 2009 | 7.290 | 7.590 | 7.110 | 7.440 | 5,779,343 | +0.27(+3.77%) |
Jan 27, 2009 | 6.980 | 7.270 | 6.810 | 7.170 | 6,647,533 | +0.28(+4.06%) |
Jan 26, 2009 | 7.110 | 7.290 | 6.710 | 6.890 | 7,070,316 | -0.14(-1.99%) |
Jan 23, 2009 | 7.190 | 7.200 | 6.050 | 7.030 | 12,686,444 | -0.56(-7.38%) |
Jan 22, 2009 | 7.530 | 7.810 | 7.300 | 7.590 | 7,806,134 | -0.23(-2.94%) |
Jan 21, 2009 | 7.530 | 7.840 | 7.350 | 7.820 | 6,716,184 | +0.42(+5.68%) |
Jan 20, 2009 | 7.790 | 7.790 | 7.330 | 7.400 | 8,373,686 | -0.29(-3.77%) |
Jan 16, 2009 | 7.980 | 8.170 | 7.550 | 7.690 | 0 | -0.13(-1.66%) |
Jan 15, 2009 | 7.880 | 7.910 | 7.330 | 7.820 | 7,207,636 | -0.10(-1.26%) |
Jan 14, 2009 | 8.290 | 8.320 | 7.780 | 7.920 | 7,188,349 | -0.49(-5.83%) |
Jan 13, 2009 | 8.250 | 8.460 | 8.220 | 8.410 | 6,820,394 | +0.14(+1.69%) |
Jan 12, 2009 | 8.540 | 8.900 | 8.160 | 8.270 | 6,068,075 | -0.46(-5.27%) |
Jan 09, 2009 | 8.650 | 9.000 | 8.590 | 8.730 | 4,011,345 | -0.11(-1.24%) |
Jan 08, 2009 | 8.730 | 8.890 | 8.600 | 8.840 | 3,586,478 | +0.11(+1.26%) |
Jan 07, 2009 | 8.900 | 8.940 | 8.630 | 8.730 | 5,516,646 | -0.37(-4.07%) |
Jan 06, 2009 | 8.970 | 9.250 | 8.920 | 9.100 | 7,376,048 | +0.20(+2.25%) |
Jan 05, 2009 | 8.240 | 9.060 | 8.210 | 8.900 | 9,561,422 | +0.52(+6.21%) |
Jan 02, 2009 | 7.970 | 8.420 | 7.880 | 8.380 | 4,503,797 | +0.41(+5.14%) |
Jan 01, 2009 | 7.720 | 8.080 | 7.600 | 7.970 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.720 | 8.080 | 7.600 | 7.970 | 6,183,108 | +0.24(+3.10%) |
Dec 30, 2008 | 7.410 | 7.780 | 7.400 | 7.730 | 4,152,765 | +0.34(+4.60%) |
Dec 29, 2008 | 7.510 | 7.560 | 7.150 | 7.390 | 5,095,505 | -0.29(-3.78%) |
Dec 26, 2008 | 7.640 | 7.710 | 7.490 | 7.680 | 2,765,292 | +0.05(+0.66%) |
Dec 24, 2008 | 7.390 | 7.970 | 7.350 | 7.630 | 3,158,080 | +0.23(+3.11%) |
Dec 23, 2008 | 7.620 | 7.660 | 7.290 | 7.400 | 5,984,853 | -0.19(-2.50%) |
Dec 22, 2008 | 7.770 | 7.770 | 7.420 | 7.590 | 5,883,634 | -0.20(-2.57%) |
Dec 19, 2008 | 7.810 | 7.930 | 7.160 | 7.790 | 8,301,999 | +0.22(+2.91%) |
Dec 18, 2008 | 7.800 | 7.980 | 7.450 | 7.570 | 6,313,370 | -0.21(-2.70%) |
Dec 17, 2008 | 7.730 | 7.970 | 7.550 | 7.780 | 5,819,216 | -0.24(-2.99%) |
Dec 16, 2008 | 7.270 | 8.060 | 7.130 | 8.020 | 10,479,298 | +0.83(+11.54%) |
Dec 15, 2008 | 7.750 | 7.750 | 7.040 | 7.190 | 8,226,872 | -0.56(-7.23%) |
Dec 12, 2008 | 7.280 | 7.790 | 7.140 | 7.750 | 6,818,924 | +0.27(+3.61%) |
Dec 11, 2008 | 7.440 | 7.793 | 7.340 | 7.480 | 5,330,971 | -0.01(-0.13%) |
Dec 10, 2008 | 7.560 | 7.810 | 7.260 | 7.490 | 6,786,834 | -0.04(-0.53%) |
Dec 09, 2008 | 7.630 | 8.000 | 7.500 | 7.530 | 9,447,902 | -0.24(-3.09%) |
Dec 08, 2008 | 7.170 | 7.930 | 7.100 | 7.770 | 11,620,137 | +0.78(+11.16%) |
Dec 05, 2008 | 6.720 | 7.030 | 6.180 | 6.990 | 9,639,995 | +0.24(+3.56%) |
Dec 04, 2008 | 7.010 | 7.330 | 6.570 | 6.750 | 9,120,384 | -0.36(-5.06%) |
Dec 03, 2008 | 6.670 | 7.145 | 6.300 | 7.110 | 9,004,326 | +0.38(+5.65%) |
Dec 02, 2008 | 6.480 | 6.780 | 6.350 | 6.730 | 6,680,233 | +0.36(+5.65%) |
Dec 01, 2008 | 6.840 | 6.990 | 6.370 | 6.370 | 7,040,594 | -0.62(-8.87%) |
Nov 28, 2008 | 7.250 | 7.250 | 6.600 | 6.990 | 4,995,777 | -0.31(-4.25%) |
Nov 26, 2008 | 6.180 | 7.320 | 6.010 | 7.300 | 11,255,452 | +1.08(+17.36%) |
Nov 25, 2008 | 6.310 | 6.480 | 5.930 | 6.220 | 10,007,026 | +0.03(+0.48%) |
Nov 24, 2008 | 5.400 | 6.440 | 5.400 | 6.190 | 12,958,379 | +0.94(+17.90%) |
Nov 21, 2008 | 5.520 | 5.520 | 4.830 | 5.250 | 16,084,961 | -0.18(-3.31%) |
Nov 20, 2008 | 5.510 | 5.720 | 5.380 | 5.430 | 12,930,188 | -0.15(-2.69%) |
Nov 19, 2008 | 6.030 | 6.170 | 5.520 | 5.580 | 8,428,377 | -0.48(-7.92%) |
Nov 18, 2008 | 6.080 | 6.120 | 5.800 | 6.060 | 7,607,089 | +0.04(+0.66%) |
Nov 17, 2008 | 6.390 | 6.390 | 5.950 | 6.020 | 6,976,877 | -0.34(-5.35%) |
Nov 14, 2008 | 6.680 | 6.790 | 6.360 | 6.360 | 6,306,936 | -0.46(-6.74%) |
Nov 13, 2008 | 6.570 | 6.850 | 6.040 | 6.820 | 7,346,362 | +0.24(+3.65%) |
Nov 12, 2008 | 6.680 | 6.780 | 6.500 | 6.580 | 7,760,362 | -0.28(-4.08%) |
Nov 11, 2008 | 7.150 | 7.160 | 6.760 | 6.860 | 5,542,397 | -0.34(-4.72%) |
Nov 10, 2008 | 7.440 | 7.590 | 7.160 | 7.200 | 5,355,870 | -0.12(-1.64%) |
Nov 07, 2008 | 7.320 | 7.410 | 7.160 | 7.320 | 4,922,078 | +0.05(+0.69%) |
Nov 06, 2008 | 7.620 | 7.710 | 7.210 | 7.270 | 8,384,524 | -0.44(-5.71%) |
Nov 05, 2008 | 8.070 | 8.150 | 7.680 | 7.710 | 8,080,441 | -0.46(-5.63%) |
Nov 04, 2008 | 8.090 | 8.250 | 8.000 | 8.170 | 5,745,625 | +0.24(+3.03%) |