Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.043 | 6.099 | 5.698 | 5.798 | 0 | -0.16(-2.74%) |
Jan 29, 2009 | 6.225 | 6.281 | 5.930 | 5.961 | 263,463,744 | -0.51(-7.86%) |
Jan 28, 2009 | 6.237 | 6.595 | 6.143 | 6.469 | 498,568,768 | +0.73(+12.80%) |
Jan 27, 2009 | 5.654 | 5.760 | 5.560 | 5.735 | 216,133,456 | +0.19(+3.51%) |
Jan 26, 2009 | 5.754 | 5.898 | 5.459 | 5.541 | 321,624,384 | -0.10(-1.78%) |
Jan 23, 2009 | 5.214 | 5.704 | 5.196 | 5.641 | 367,736,832 | +0.18(+3.33%) |
Jan 22, 2009 | 5.585 | 5.748 | 5.309 | 5.459 | 374,753,024 | -0.36(-6.15%) |
Jan 21, 2009 | 5.371 | 5.829 | 5.152 | 5.817 | 504,588,768 | +0.75(+14.73%) |
Jan 20, 2009 | 5.735 | 5.804 | 5.064 | 5.070 | 388,812,608 | -1.00(-16.53%) |
Jan 16, 2009 | 6.432 | 6.501 | 5.798 | 6.074 | 0 | -0.19(-3.01%) |
Jan 15, 2009 | 6.545 | 6.551 | 6.016 | 6.262 | 422,729,376 | -0.30(-4.59%) |
Jan 14, 2009 | 6.733 | 6.745 | 6.513 | 6.564 | 260,753,008 | -0.40(-5.77%) |
Jan 13, 2009 | 6.771 | 7.047 | 6.702 | 6.965 | 328,029,024 | +0.09(+1.37%) |
Jan 12, 2009 | 7.229 | 7.247 | 6.771 | 6.871 | 232,362,672 | -0.38(-5.28%) |
Jan 09, 2009 | 7.555 | 7.599 | 7.241 | 7.254 | 162,791,424 | -0.24(-3.18%) |
Jan 08, 2009 | 7.480 | 7.605 | 7.411 | 7.492 | 171,191,200 | -0.03(-0.42%) |
Jan 07, 2009 | 7.756 | 7.812 | 7.511 | 7.524 | 169,614,176 | -0.41(-5.22%) |
Jan 06, 2009 | 7.906 | 8.044 | 7.850 | 7.938 | 198,526,352 | +0.13(+1.61%) |
Jan 05, 2009 | 7.906 | 7.994 | 7.768 | 7.812 | 165,561,168 | -0.13(-1.66%) |
Jan 02, 2009 | 7.862 | 8.038 | 7.662 | 7.944 | 152,669,536 | +0.09(+1.12%) |
Jan 01, 2009 | 7.630 | 7.925 | 7.574 | 7.856 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.630 | 7.925 | 7.574 | 7.856 | 141,381,984 | +0.24(+3.22%) |
Dec 30, 2008 | 7.367 | 7.649 | 7.342 | 7.611 | 93,675,272 | +0.28(+3.85%) |
Dec 29, 2008 | 7.411 | 7.417 | 7.191 | 7.329 | 61,433,516 | -0.06(-0.85%) |
Dec 26, 2008 | 7.461 | 7.473 | 7.301 | 7.392 | 48,184,252 | +0.01(+0.08%) |
Dec 24, 2008 | 7.285 | 7.398 | 7.216 | 7.386 | 28,804,898 | +0.16(+2.17%) |
Dec 23, 2008 | 7.442 | 7.511 | 7.210 | 7.229 | 95,167,272 | -0.18(-2.37%) |
Dec 22, 2008 | 7.693 | 7.731 | 7.291 | 7.404 | 191,684,768 | -0.27(-3.52%) |
Dec 19, 2008 | 7.693 | 7.875 | 7.561 | 7.674 | 210,501,360 | -0.04(-0.50%) |
Dec 18, 2008 | 7.979 | 8.091 | 7.626 | 7.713 | 239,278,144 | -0.23(-2.89%) |
Dec 17, 2008 | 7.868 | 8.171 | 7.781 | 7.942 | 244,225,440 | -0.07(-0.93%) |
Dec 16, 2008 | 7.378 | 8.029 | 7.334 | 8.016 | 359,229,312 | +0.81(+11.18%) |
Dec 15, 2008 | 7.502 | 7.527 | 7.105 | 7.210 | 179,325,200 | -0.31(-4.12%) |
Dec 12, 2008 | 7.111 | 7.545 | 7.024 | 7.520 | 215,488,672 | +0.14(+1.93%) |
Dec 11, 2008 | 7.868 | 7.930 | 7.341 | 7.378 | 250,187,200 | -0.61(-7.68%) |
Dec 10, 2008 | 8.196 | 8.240 | 7.818 | 7.992 | 250,724,496 | -0.14(-1.75%) |
Dec 09, 2008 | 8.326 | 8.550 | 8.060 | 8.134 | 311,837,920 | -0.34(-4.02%) |
Dec 08, 2008 | 8.271 | 8.568 | 8.178 | 8.475 | 325,647,136 | +0.53(+6.71%) |
Dec 05, 2008 | 7.179 | 7.992 | 7.167 | 7.942 | 360,631,232 | +0.58(+7.92%) |
Dec 04, 2008 | 7.260 | 7.781 | 7.186 | 7.359 | 287,463,648 | -0.08(-1.08%) |
Dec 03, 2008 | 7.012 | 7.527 | 6.752 | 7.440 | 336,812,288 | +0.37(+5.17%) |
Dec 02, 2008 | 6.752 | 7.124 | 6.473 | 7.074 | 316,220,896 | +0.53(+8.15%) |
Dec 01, 2008 | 7.545 | 7.564 | 6.528 | 6.541 | 269,026,624 | -1.31(-16.67%) |
Nov 28, 2008 | 7.669 | 7.917 | 7.582 | 7.849 | 87,929,040 | +0.19(+2.51%) |
Nov 26, 2008 | 7.111 | 7.688 | 7.068 | 7.657 | 220,614,384 | +0.34(+4.66%) |
Nov 25, 2008 | 7.347 | 7.452 | 6.956 | 7.316 | 378,087,424 | +0.40(+5.83%) |
Nov 24, 2008 | 6.330 | 7.186 | 6.249 | 6.913 | 495,498,208 | +0.91(+15.19%) |
Nov 21, 2008 | 6.094 | 6.107 | 5.375 | 6.001 | 579,718,400 | +0.18(+3.09%) |
Nov 20, 2008 | 6.411 | 6.559 | 5.729 | 5.822 | 646,692,096 | -0.70(-10.74%) |
Nov 19, 2008 | 7.241 | 7.291 | 6.473 | 6.522 | 334,042,464 | -0.76(-10.47%) |
Nov 18, 2008 | 7.421 | 7.508 | 6.981 | 7.285 | 348,413,760 | -0.11(-1.43%) |
Nov 17, 2008 | 7.756 | 7.824 | 7.347 | 7.390 | 297,702,944 | -0.50(-6.36%) |
Nov 14, 2008 | 8.134 | 8.351 | 7.787 | 7.892 | 308,547,648 | -0.42(-5.07%) |
Nov 13, 2008 | 7.868 | 8.382 | 7.254 | 8.314 | 423,171,392 | +0.56(+7.28%) |
Nov 12, 2008 | 8.116 | 8.271 | 7.731 | 7.750 | 305,404,864 | -0.51(-6.16%) |
Nov 11, 2008 | 8.401 | 8.531 | 8.122 | 8.258 | 281,423,456 | -0.30(-3.48%) |
Nov 10, 2008 | 9.033 | 9.114 | 8.376 | 8.556 | 183,650,592 | -0.26(-2.95%) |
Nov 07, 2008 | 8.816 | 8.946 | 8.599 | 8.816 | 183,877,712 | +0.12(+1.35%) |
Nov 06, 2008 | 9.182 | 9.387 | 8.649 | 8.698 | 264,302,544 | -0.63(-6.78%) |
Nov 05, 2008 | 10.06 | 10.13 | 9.269 | 9.331 | 193,317,760 | -0.87(-8.57%) |
Nov 04, 2008 | 9.864 | 10.25 | 9.821 | 10.21 | 181,597,312 | +0.48(+4.97%) |