Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.454 | 7.454 | 7.058 | 7.136 | 0 | -0.26(-3.53%) |
Jan 29, 2009 | 7.588 | 7.651 | 7.235 | 7.397 | 21,129,276 | -0.28(-3.59%) |
Jan 28, 2009 | 7.171 | 7.694 | 7.164 | 7.672 | 29,057,448 | +0.62(+8.81%) |
Jan 27, 2009 | 6.585 | 7.207 | 6.529 | 7.051 | 47,021,284 | +0.03(+0.40%) |
Jan 26, 2009 | 7.044 | 7.058 | 6.832 | 7.023 | 25,435,066 | -0.04(-0.50%) |
Jan 23, 2009 | 6.494 | 7.164 | 6.465 | 7.058 | 23,975,314 | +0.35(+5.26%) |
Jan 22, 2009 | 6.578 | 6.811 | 6.437 | 6.705 | 18,629,514 | -0.01(-0.21%) |
Jan 21, 2009 | 6.607 | 6.720 | 6.331 | 6.720 | 28,137,062 | +0.28(+4.27%) |
Jan 20, 2009 | 6.811 | 6.917 | 6.444 | 6.444 | 18,114,746 | -0.40(-5.88%) |
Jan 16, 2009 | 6.952 | 7.051 | 6.550 | 6.847 | 0 | +0.06(+0.83%) |
Jan 15, 2009 | 6.480 | 6.896 | 6.416 | 6.790 | 22,150,886 | +0.30(+4.68%) |
Jan 14, 2009 | 6.550 | 6.734 | 6.395 | 6.487 | 30,509,656 | -0.32(-4.67%) |
Jan 13, 2009 | 6.705 | 6.868 | 6.536 | 6.804 | 30,003,246 | -0.23(-3.21%) |
Jan 12, 2009 | 7.623 | 7.623 | 6.960 | 7.030 | 22,318,342 | -0.52(-6.92%) |
Jan 09, 2009 | 7.863 | 7.877 | 7.475 | 7.552 | 19,151,482 | -0.30(-3.78%) |
Jan 08, 2009 | 7.687 | 7.877 | 7.496 | 7.849 | 18,844,104 | -0.01(-0.18%) |
Jan 07, 2009 | 8.004 | 8.117 | 7.743 | 7.863 | 24,654,744 | -0.29(-3.55%) |
Jan 06, 2009 | 7.545 | 8.181 | 7.545 | 8.152 | 32,766,218 | +0.68(+9.17%) |
Jan 05, 2009 | 7.164 | 7.623 | 7.044 | 7.468 | 29,881,856 | +0.37(+5.27%) |
Jan 02, 2009 | 6.776 | 7.143 | 6.585 | 7.094 | 0 | +0.37(+5.46%) |
Jan 01, 2009 | 6.416 | 6.776 | 6.381 | 6.727 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.416 | 6.776 | 6.381 | 6.727 | 18,782,844 | +0.37(+5.77%) |
Dec 30, 2008 | 6.169 | 6.388 | 6.155 | 6.360 | 13,193,646 | +0.21(+3.44%) |
Dec 29, 2008 | 6.225 | 6.254 | 6.070 | 6.148 | 9,966,808 | -0.11(-1.69%) |
Dec 26, 2008 | 6.190 | 6.282 | 6.176 | 6.254 | 0 | +0.07(+1.14%) |
Dec 24, 2008 | 6.120 | 6.211 | 6.084 | 6.183 | 4,184,017 | +0.06(+0.92%) |
Dec 23, 2008 | 6.120 | 6.331 | 6.070 | 6.127 | 16,114,438 | -0.06(-0.91%) |
Dec 22, 2008 | 6.338 | 6.338 | 6.021 | 6.183 | 15,622,128 | -0.02(-0.34%) |
Dec 19, 2008 | 6.360 | 6.473 | 6.141 | 6.204 | 27,218,234 | -0.06(-0.90%) |
Dec 18, 2008 | 6.501 | 6.557 | 6.162 | 6.261 | 21,804,956 | -0.23(-3.48%) |
Dec 17, 2008 | 6.254 | 6.621 | 6.197 | 6.487 | 18,724,056 | +0.03(+0.44%) |
Dec 16, 2008 | 6.070 | 6.538 | 6.000 | 6.458 | 24,064,358 | +0.47(+7.90%) |
Dec 15, 2008 | 6.070 | 6.070 | 5.858 | 5.985 | 14,736,907 | +0.02(+0.35%) |
Dec 12, 2008 | 5.717 | 6.035 | 5.647 | 5.964 | 0 | +0.09(+1.56%) |
Dec 11, 2008 | 6.162 | 6.303 | 5.809 | 5.873 | 26,697,328 | -0.35(-5.67%) |
Dec 10, 2008 | 6.261 | 6.480 | 6.098 | 6.225 | 24,245,948 | +0.02(+0.34%) |
Dec 09, 2008 | 6.162 | 6.501 | 6.028 | 6.204 | 32,035,656 | -0.14(-2.22%) |
Dec 08, 2008 | 6.155 | 6.437 | 6.155 | 6.345 | 27,797,894 | +0.32(+5.27%) |
Dec 05, 2008 | 5.795 | 6.035 | 5.576 | 6.028 | 0 | +0.14(+2.40%) |
Dec 04, 2008 | 6.021 | 6.120 | 5.760 | 5.887 | 32,140,066 | -0.23(-3.81%) |
Dec 03, 2008 | 5.964 | 6.176 | 5.724 | 6.120 | 28,758,350 | +0.06(+1.05%) |
Dec 02, 2008 | 6.077 | 6.105 | 5.781 | 6.056 | 21,590,252 | +0.07(+1.18%) |
Dec 01, 2008 | 6.218 | 6.353 | 5.964 | 5.985 | 23,515,438 | -0.37(-5.88%) |
Nov 28, 2008 | 6.607 | 6.663 | 6.324 | 6.360 | 16,278,519 | -0.27(-4.05%) |
Nov 26, 2008 | 6.317 | 6.705 | 6.282 | 6.628 | 25,562,622 | +0.22(+3.41%) |
Nov 25, 2008 | 6.494 | 6.543 | 6.176 | 6.409 | 26,117,810 | +0.09(+1.45%) |
Nov 24, 2008 | 5.873 | 6.494 | 5.802 | 6.317 | 27,445,892 | +0.64(+11.32%) |
Nov 21, 2008 | 5.809 | 5.809 | 5.195 | 5.675 | 38,427,524 | +0.16(+2.81%) |
Nov 20, 2008 | 5.640 | 6.190 | 5.449 | 5.520 | 37,295,572 | -0.43(-7.24%) |
Nov 19, 2008 | 5.682 | 6.211 | 5.654 | 5.950 | 42,330,416 | +0.03(+0.48%) |
Nov 18, 2008 | 5.971 | 6.035 | 5.202 | 5.922 | 89,639,856 | -0.44(-6.88%) |
Nov 17, 2008 | 6.204 | 6.529 | 5.880 | 6.360 | 34,485,856 | +0.07(+1.12%) |
Nov 14, 2008 | 6.487 | 6.684 | 6.049 | 6.289 | 0 | -0.43(-6.41%) |
Nov 13, 2008 | 6.381 | 6.741 | 5.668 | 6.720 | 44,803,520 | +0.25(+3.93%) |
Nov 12, 2008 | 6.811 | 7.037 | 6.353 | 6.465 | 34,576,680 | -0.58(-8.22%) |
Nov 11, 2008 | 6.840 | 7.341 | 6.635 | 7.044 | 28,303,990 | +0.02(+0.30%) |
Nov 10, 2008 | 7.715 | 7.715 | 6.924 | 7.023 | 18,504,958 | -0.32(-4.42%) |
Nov 07, 2008 | 7.157 | 7.376 | 7.087 | 7.348 | 0 | +0.29(+4.10%) |
Nov 06, 2008 | 7.736 | 7.736 | 6.967 | 7.058 | 38,240,052 | -0.77(-9.83%) |
Nov 05, 2008 | 8.188 | 8.188 | 7.764 | 7.828 | 28,534,718 | -0.46(-5.54%) |
Nov 04, 2008 | 8.117 | 8.308 | 7.849 | 8.286 | 32,708,466 | +0.41(+5.20%) |