Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.200 | 7.239 | 7.034 | 7.047 | 0 | -0.13(-1.78%) |
Jan 29, 2009 | 7.239 | 7.273 | 7.145 | 7.175 | 52,016,704 | +0.02(+0.24%) |
Jan 28, 2009 | 7.273 | 7.273 | 7.030 | 7.158 | 46,178,872 | -0.06(-0.77%) |
Jan 27, 2009 | 7.141 | 7.243 | 7.115 | 7.213 | 40,637,156 | +0.10(+1.44%) |
Jan 26, 2009 | 7.239 | 7.286 | 7.068 | 7.111 | 38,943,448 | -0.06(-0.89%) |
Jan 23, 2009 | 7.119 | 7.252 | 7.068 | 7.175 | 35,705,540 | -0.05(-0.71%) |
Jan 22, 2009 | 7.141 | 7.277 | 7.098 | 7.226 | 43,850,332 | -0.00(-0.06%) |
Jan 21, 2009 | 7.422 | 7.465 | 7.013 | 7.230 | 73,278,992 | -0.08(-1.11%) |
Jan 20, 2009 | 7.222 | 7.511 | 7.158 | 7.311 | 90,758,752 | +0.14(+1.90%) |
Jan 16, 2009 | 7.107 | 7.222 | 6.949 | 7.175 | 67,415,560 | +0.20(+2.87%) |
Jan 15, 2009 | 6.919 | 7.030 | 6.838 | 6.975 | 64,984,340 | +0.08(+1.17%) |
Jan 14, 2009 | 6.838 | 6.911 | 6.740 | 6.894 | 68,868,592 | -0.02(-0.25%) |
Jan 13, 2009 | 6.825 | 6.932 | 6.720 | 6.911 | 83,221,496 | +0.18(+2.72%) |
Jan 12, 2009 | 6.642 | 6.923 | 6.476 | 6.728 | 79,397,560 | +0.13(+2.00%) |
Jan 09, 2009 | 6.489 | 6.647 | 6.446 | 6.595 | 51,885,296 | +0.16(+2.52%) |
Jan 08, 2009 | 6.446 | 6.476 | 6.391 | 6.434 | 45,448,544 | +0.00(+0.07%) |
Jan 07, 2009 | 6.421 | 6.480 | 6.395 | 6.429 | 41,507,096 | -0.03(-0.40%) |
Jan 06, 2009 | 6.591 | 6.647 | 6.408 | 6.455 | 57,463,208 | -0.10(-1.50%) |
Jan 05, 2009 | 6.455 | 6.578 | 6.434 | 6.553 | 56,858,512 | +0.08(+1.18%) |
Jan 02, 2009 | 6.468 | 6.497 | 6.374 | 6.476 | 43,147,584 | +0.06(+0.93%) |
Jan 01, 2009 | 6.549 | 6.566 | 6.404 | 6.416 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.549 | 6.566 | 6.404 | 6.416 | 42,848,948 | -0.12(-1.76%) |
Dec 30, 2008 | 6.480 | 6.536 | 6.429 | 6.532 | 35,696,128 | +0.06(+0.92%) |
Dec 29, 2008 | 6.421 | 6.472 | 6.353 | 6.472 | 37,410,492 | +0.06(+0.86%) |
Dec 26, 2008 | 6.391 | 6.434 | 6.365 | 6.416 | 19,570,186 | +0.07(+1.07%) |
Dec 24, 2008 | 6.314 | 6.387 | 6.263 | 6.348 | 14,395,527 | +0.08(+1.22%) |
Dec 23, 2008 | 6.289 | 6.357 | 6.232 | 6.272 | 36,312,032 | -0.00(-0.07%) |
Dec 22, 2008 | 6.472 | 6.485 | 6.174 | 6.276 | 55,133,896 | -0.23(-3.60%) |
Dec 19, 2008 | 6.600 | 6.710 | 6.476 | 6.510 | 78,148,240 | +0.04(+0.66%) |
Dec 18, 2008 | 6.340 | 6.493 | 6.327 | 6.468 | 79,078,544 | +0.22(+3.48%) |
Dec 17, 2008 | 6.267 | 6.391 | 6.161 | 6.250 | 78,184,296 | +0.06(+0.89%) |
Dec 16, 2008 | 6.514 | 6.544 | 6.144 | 6.195 | 119,352,000 | -0.29(-4.40%) |
Dec 15, 2008 | 6.693 | 6.766 | 6.374 | 6.480 | 60,071,576 | -0.06(-0.85%) |
Dec 12, 2008 | 6.344 | 6.566 | 6.284 | 6.536 | 56,574,452 | +0.14(+2.13%) |
Dec 11, 2008 | 6.489 | 6.497 | 6.374 | 6.399 | 57,265,264 | -0.02(-0.27%) |
Dec 10, 2008 | 6.404 | 6.446 | 6.361 | 6.416 | 43,262,292 | +0.06(+0.87%) |
Dec 09, 2008 | 6.387 | 6.468 | 6.301 | 6.361 | 56,964,132 | -0.03(-0.47%) |
Dec 08, 2008 | 6.536 | 6.595 | 6.289 | 6.391 | 66,399,516 | +0.00(+0.00%) |
Dec 05, 2008 | 6.340 | 6.442 | 6.229 | 6.391 | 79,661,360 | -0.01(-0.20%) |
Dec 04, 2008 | 6.549 | 6.604 | 6.348 | 6.404 | 54,528,744 | -0.20(-3.03%) |
Dec 03, 2008 | 6.459 | 6.642 | 6.331 | 6.604 | 57,171,708 | +0.17(+2.72%) |
Dec 02, 2008 | 6.608 | 6.625 | 6.306 | 6.429 | 60,188,596 | -0.07(-1.11%) |
Dec 01, 2008 | 6.817 | 6.830 | 6.485 | 6.502 | 44,413,796 | -0.35(-5.10%) |
Nov 28, 2008 | 6.749 | 6.851 | 6.659 | 6.851 | 24,537,580 | +0.09(+1.32%) |
Nov 26, 2008 | 6.685 | 6.787 | 6.604 | 6.762 | 49,497,664 | +0.03(+0.44%) |
Nov 25, 2008 | 6.774 | 6.825 | 6.578 | 6.732 | 55,991,228 | +0.16(+2.40%) |
Nov 24, 2008 | 6.813 | 6.813 | 6.489 | 6.574 | 70,706,768 | -0.03(-0.39%) |
Nov 21, 2008 | 6.399 | 6.617 | 6.182 | 6.600 | 96,261,168 | +0.44(+7.20%) |
Nov 20, 2008 | 6.928 | 6.987 | 6.110 | 6.157 | 95,776,824 | -0.87(-12.42%) |
Nov 19, 2008 | 7.183 | 7.328 | 6.992 | 7.030 | 54,864,724 | -0.20(-2.71%) |
Nov 18, 2008 | 6.928 | 7.226 | 6.817 | 7.226 | 62,730,732 | +0.32(+4.69%) |
Nov 17, 2008 | 6.834 | 7.222 | 6.804 | 6.902 | 62,745,056 | -0.03(-0.37%) |
Nov 14, 2008 | 7.013 | 7.162 | 6.902 | 6.928 | 50,950,276 | -0.18(-2.52%) |
Nov 13, 2008 | 7.128 | 7.235 | 6.774 | 7.107 | 83,676,304 | +0.04(+0.60%) |
Nov 12, 2008 | 7.324 | 7.328 | 7.030 | 7.064 | 61,613,088 | -0.32(-4.33%) |
Nov 11, 2008 | 7.567 | 7.648 | 7.294 | 7.384 | 46,865,636 | -0.21(-2.75%) |
Nov 10, 2008 | 7.805 | 7.840 | 7.499 | 7.592 | 37,969,240 | -0.07(-0.89%) |
Nov 07, 2008 | 7.584 | 7.759 | 7.584 | 7.661 | 32,555,380 | +0.14(+1.87%) |
Nov 06, 2008 | 7.822 | 7.825 | 7.443 | 7.520 | 57,627,408 | -0.25(-3.23%) |
Nov 05, 2008 | 8.044 | 8.172 | 7.754 | 7.771 | 45,773,708 | -0.36(-4.45%) |
Nov 04, 2008 | 8.274 | 8.347 | 8.095 | 8.133 | 42,301,388 | -0.02(-0.21%) |