Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.253 | 7.333 | 6.806 | 6.934 | 1,029,447 | -0.26(-3.56%) |
Jan 29, 2009 | 7.429 | 7.509 | 7.101 | 7.189 | 1,093,865 | -0.34(-4.56%) |
Jan 28, 2009 | 7.341 | 7.573 | 7.317 | 7.533 | 1,505,497 | +0.30(+4.20%) |
Jan 27, 2009 | 7.149 | 7.413 | 7.117 | 7.229 | 1,217,072 | +0.14(+1.91%) |
Jan 26, 2009 | 7.070 | 7.269 | 6.790 | 7.093 | 1,210,615 | +0.07(+1.02%) |
Jan 23, 2009 | 6.838 | 7.173 | 6.702 | 7.022 | 2,162,035 | -0.01(-0.11%) |
Jan 22, 2009 | 6.662 | 7.277 | 6.630 | 7.030 | 2,641,298 | +0.26(+3.77%) |
Jan 21, 2009 | 6.438 | 6.798 | 6.287 | 6.774 | 1,483,866 | +0.45(+7.07%) |
Jan 20, 2009 | 7.006 | 7.086 | 6.279 | 6.327 | 1,411,742 | -0.69(-9.79%) |
Jan 16, 2009 | 7.086 | 7.173 | 6.702 | 7.014 | 1,616,129 | +0.10(+1.39%) |
Jan 15, 2009 | 6.678 | 7.101 | 6.422 | 6.918 | 2,204,615 | +0.20(+2.97%) |
Jan 14, 2009 | 7.189 | 7.197 | 6.662 | 6.718 | 2,003,748 | -0.55(-7.58%) |
Jan 13, 2009 | 7.525 | 7.645 | 7.093 | 7.269 | 1,817,024 | -0.27(-3.60%) |
Jan 12, 2009 | 7.661 | 7.788 | 7.429 | 7.541 | 1,604,813 | -0.24(-3.08%) |
Jan 09, 2009 | 7.916 | 8.284 | 7.780 | 7.780 | 1,431,113 | -0.48(-5.80%) |
Jan 08, 2009 | 8.196 | 8.308 | 7.932 | 8.260 | 1,769,944 | +0.06(+0.68%) |
Jan 07, 2009 | 8.643 | 8.643 | 8.068 | 8.204 | 1,904,819 | -0.51(-5.87%) |
Jan 06, 2009 | 8.380 | 8.803 | 8.236 | 8.715 | 2,012,658 | +0.43(+5.21%) |
Jan 05, 2009 | 8.116 | 8.308 | 7.884 | 8.284 | 1,616,131 | +0.02(+0.19%) |
Jan 02, 2009 | 8.108 | 8.364 | 7.950 | 8.268 | 990,577 | +0.20(+2.48%) |
Dec 31, 2008 | 7.629 | 8.204 | 7.517 | 8.068 | 1,495,465 | +0.49(+6.43%) |
Dec 30, 2008 | 7.269 | 7.605 | 7.141 | 7.581 | 978,121 | +0.37(+5.09%) |
Dec 29, 2008 | 7.493 | 7.581 | 6.998 | 7.213 | 1,417,572 | -0.26(-3.53%) |
Dec 26, 2008 | 7.365 | 7.533 | 7.189 | 7.477 | 615,362 | +0.14(+1.96%) |
Dec 24, 2008 | 7.349 | 7.445 | 7.221 | 7.333 | 533,297 | -0.04(-0.54%) |
Dec 23, 2008 | 7.509 | 7.828 | 7.349 | 7.373 | 1,476,325 | -0.13(-1.70%) |
Dec 22, 2008 | 7.940 | 7.948 | 7.245 | 7.501 | 2,642,368 | -0.45(-5.63%) |
Dec 19, 2008 | 7.189 | 8.012 | 7.070 | 7.948 | 5,517,670 | +0.93(+13.33%) |
Dec 18, 2008 | 6.878 | 7.291 | 6.670 | 7.014 | 4,332,760 | +0.36(+5.40%) |
Dec 17, 2008 | 5.895 | 6.686 | 5.895 | 6.654 | 3,581,901 | +0.77(+13.03%) |
Dec 16, 2008 | 5.616 | 5.943 | 5.600 | 5.887 | 2,643,660 | +0.34(+6.04%) |
Dec 15, 2008 | 5.775 | 5.855 | 5.396 | 5.552 | 2,000,463 | -0.22(-3.74%) |
Dec 12, 2008 | 5.584 | 5.919 | 5.544 | 5.767 | 2,393,267 | +0.00(+0.00%) |
Dec 11, 2008 | 6.119 | 6.191 | 5.704 | 5.767 | 1,515,988 | -0.44(-7.08%) |
Dec 10, 2008 | 6.103 | 6.446 | 6.095 | 6.207 | 2,260,536 | +0.13(+2.10%) |
Dec 09, 2008 | 6.359 | 6.430 | 5.999 | 6.079 | 2,219,273 | -0.30(-4.76%) |
Dec 08, 2008 | 6.167 | 6.502 | 6.127 | 6.383 | 2,603,976 | +0.35(+5.83%) |
Dec 05, 2008 | 5.504 | 6.047 | 5.288 | 6.031 | 2,226,878 | +0.43(+7.70%) |
Dec 04, 2008 | 5.480 | 5.879 | 5.352 | 5.600 | 1,998,488 | +0.03(+0.57%) |
Dec 03, 2008 | 5.320 | 5.616 | 5.049 | 5.568 | 1,856,526 | +0.30(+5.77%) |
Dec 02, 2008 | 5.112 | 5.384 | 5.017 | 5.264 | 1,798,403 | +0.25(+4.94%) |
Dec 01, 2008 | 5.640 | 5.831 | 4.993 | 5.017 | 2,091,063 | -0.80(-13.74%) |
Nov 28, 2008 | 5.688 | 5.831 | 5.592 | 5.815 | 453,126 | +0.02(+0.41%) |
Nov 26, 2008 | 5.104 | 5.815 | 5.072 | 5.791 | 2,037,103 | +0.55(+10.52%) |
Nov 25, 2008 | 4.945 | 5.264 | 4.801 | 5.240 | 2,345,353 | +0.37(+7.54%) |
Nov 24, 2008 | 4.354 | 4.969 | 4.218 | 4.873 | 2,673,360 | +0.54(+12.55%) |
Nov 21, 2008 | 4.266 | 4.386 | 3.962 | 4.330 | 2,498,856 | +0.08(+1.88%) |
Nov 20, 2008 | 4.625 | 4.737 | 4.250 | 4.250 | 2,469,063 | -0.45(-9.52%) |
Nov 19, 2008 | 5.104 | 5.320 | 4.641 | 4.697 | 2,334,537 | -0.48(-9.26%) |
Nov 18, 2008 | 5.320 | 5.504 | 4.993 | 5.176 | 1,405,320 | -0.14(-2.70%) |
Nov 17, 2008 | 5.328 | 5.464 | 5.224 | 5.320 | 1,686,014 | -0.02(-0.45%) |
Nov 14, 2008 | 5.720 | 5.807 | 5.320 | 5.344 | 3,153,173 | -0.46(-7.85%) |
Nov 13, 2008 | 5.775 | 5.975 | 5.400 | 5.799 | 3,717,283 | +0.01(+0.14%) |
Nov 12, 2008 | 6.071 | 6.079 | 5.791 | 5.791 | 1,462,733 | -0.40(-6.45%) |
Nov 11, 2008 | 6.231 | 6.494 | 6.055 | 6.191 | 2,208,371 | -0.11(-1.77%) |
Nov 10, 2008 | 6.758 | 6.878 | 6.239 | 6.303 | 1,658,958 | -0.42(-6.18%) |
Nov 07, 2008 | 6.590 | 6.726 | 6.478 | 6.718 | 1,543,583 | +0.16(+2.44%) |
Nov 06, 2008 | 6.870 | 7.006 | 6.534 | 6.558 | 1,322,460 | -0.35(-5.09%) |
Nov 05, 2008 | 7.093 | 7.245 | 6.902 | 6.910 | 1,439,335 | -0.28(-3.89%) |
Nov 04, 2008 | 7.357 | 7.365 | 6.990 | 7.189 | 1,746,632 | +0.02(+0.33%) |