Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.053 | 7.224 | 6.775 | 6.834 | 0 | -0.19(-2.65%) |
Jan 29, 2009 | 6.997 | 7.125 | 6.893 | 7.021 | 23,208,622 | -0.13(-1.75%) |
Jan 28, 2009 | 6.913 | 7.242 | 6.845 | 7.146 | 26,058,366 | +0.41(+6.11%) |
Jan 27, 2009 | 6.945 | 7.006 | 6.650 | 6.734 | 24,745,874 | -0.13(-1.91%) |
Jan 26, 2009 | 6.880 | 7.271 | 6.701 | 6.865 | 23,751,980 | +0.06(+0.92%) |
Jan 23, 2009 | 6.253 | 6.967 | 6.151 | 6.802 | 22,869,404 | +0.32(+5.01%) |
Jan 22, 2009 | 6.464 | 6.772 | 6.305 | 6.478 | 28,070,842 | -0.16(-2.39%) |
Jan 21, 2009 | 6.909 | 6.909 | 6.260 | 6.637 | 27,152,876 | -0.01(-0.22%) |
Jan 20, 2009 | 6.874 | 6.981 | 6.558 | 6.651 | 21,494,970 | -0.40(-5.73%) |
Jan 16, 2009 | 6.696 | 7.227 | 6.574 | 7.055 | 35,027,660 | +0.19(+2.73%) |
Jan 15, 2009 | 6.485 | 6.976 | 6.270 | 6.868 | 19,685,172 | +0.43(+6.73%) |
Jan 14, 2009 | 6.619 | 6.718 | 6.241 | 6.435 | 20,101,548 | -0.50(-7.19%) |
Jan 13, 2009 | 6.784 | 7.115 | 6.733 | 6.933 | 17,876,542 | +0.11(+1.60%) |
Jan 12, 2009 | 7.793 | 7.793 | 6.769 | 6.824 | 23,437,286 | -1.01(-12.95%) |
Jan 09, 2009 | 7.973 | 8.098 | 7.685 | 7.839 | 17,047,496 | -0.11(-1.39%) |
Jan 08, 2009 | 7.496 | 8.116 | 7.493 | 7.950 | 23,300,304 | +0.20(+2.61%) |
Jan 07, 2009 | 8.143 | 8.361 | 7.713 | 7.748 | 17,735,422 | -0.29(-3.60%) |
Jan 06, 2009 | 8.318 | 8.376 | 7.649 | 8.037 | 26,054,130 | -0.19(-2.35%) |
Jan 05, 2009 | 7.710 | 8.382 | 7.710 | 8.230 | 18,439,562 | +0.43(+5.54%) |
Jan 02, 2009 | 7.181 | 7.867 | 7.140 | 7.799 | 0 | +0.65(+9.09%) |
Jan 01, 2009 | 6.917 | 7.234 | 6.808 | 7.149 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.917 | 7.234 | 6.808 | 7.149 | 8,929,221 | +0.22(+3.21%) |
Dec 30, 2008 | 6.677 | 6.951 | 6.616 | 6.926 | 10,644,331 | +0.14(+1.99%) |
Dec 29, 2008 | 6.837 | 7.026 | 6.619 | 6.791 | 8,597,135 | -0.01(-0.21%) |
Dec 26, 2008 | 6.800 | 6.849 | 6.561 | 6.805 | 5,302,253 | +0.10(+1.50%) |
Dec 24, 2008 | 6.661 | 6.875 | 6.624 | 6.705 | 3,590,444 | -0.06(-0.84%) |
Dec 23, 2008 | 6.621 | 6.916 | 6.621 | 6.762 | 13,676,047 | +0.14(+2.18%) |
Dec 22, 2008 | 6.960 | 6.965 | 6.471 | 6.618 | 9,795,321 | -0.35(-5.03%) |
Dec 19, 2008 | 7.204 | 7.409 | 6.725 | 6.968 | 14,385,036 | -0.39(-5.30%) |
Dec 18, 2008 | 8.129 | 8.129 | 7.316 | 7.358 | 12,302,218 | -0.71(-8.83%) |
Dec 17, 2008 | 7.765 | 8.303 | 7.599 | 8.070 | 19,856,840 | +0.25(+3.22%) |
Dec 16, 2008 | 7.159 | 7.852 | 7.159 | 7.819 | 19,341,304 | +0.86(+12.42%) |
Dec 15, 2008 | 7.277 | 7.467 | 6.820 | 6.955 | 12,474,374 | -0.19(-2.65%) |
Dec 12, 2008 | 6.834 | 7.361 | 6.670 | 7.144 | 10,608,220 | +0.07(+1.01%) |
Dec 11, 2008 | 7.418 | 7.839 | 6.930 | 7.073 | 16,084,920 | -0.53(-7.00%) |
Dec 10, 2008 | 7.649 | 7.802 | 7.418 | 7.605 | 11,259,519 | +0.24(+3.24%) |
Dec 09, 2008 | 7.271 | 7.895 | 7.115 | 7.367 | 12,170,800 | -0.01(-0.14%) |
Dec 08, 2008 | 7.160 | 7.585 | 7.160 | 7.377 | 17,681,624 | +0.54(+7.82%) |
Dec 05, 2008 | 6.328 | 6.858 | 6.036 | 6.842 | 18,636,820 | +0.36(+5.49%) |
Dec 04, 2008 | 6.616 | 6.961 | 6.372 | 6.485 | 13,713,932 | -0.25(-3.71%) |
Dec 03, 2008 | 6.526 | 6.898 | 6.336 | 6.736 | 17,081,220 | +0.05(+0.81%) |
Dec 02, 2008 | 6.200 | 6.721 | 6.168 | 6.682 | 27,606,106 | +0.25(+3.91%) |
Dec 01, 2008 | 7.400 | 7.400 | 6.395 | 6.430 | 21,567,618 | -1.22(-15.98%) |
Nov 28, 2008 | 7.719 | 7.796 | 7.522 | 7.653 | 6,516,641 | -0.07(-0.94%) |
Nov 26, 2008 | 6.861 | 7.783 | 6.712 | 7.726 | 19,620,136 | +0.64(+9.10%) |
Nov 25, 2008 | 7.087 | 7.316 | 6.802 | 7.082 | 29,904,522 | +0.37(+5.50%) |
Nov 24, 2008 | 6.973 | 7.189 | 6.602 | 6.712 | 26,358,894 | -0.07(-1.03%) |
Nov 21, 2008 | 5.962 | 6.830 | 5.962 | 6.782 | 41,613,220 | +1.06(+18.44%) |
Nov 20, 2008 | 6.202 | 6.417 | 5.691 | 5.726 | 42,016,792 | -0.74(-11.49%) |
Nov 19, 2008 | 7.262 | 7.324 | 6.462 | 6.469 | 29,271,242 | -0.86(-11.71%) |
Nov 18, 2008 | 7.457 | 7.634 | 6.984 | 7.327 | 25,179,704 | -0.01(-0.10%) |
Nov 17, 2008 | 7.498 | 7.806 | 7.301 | 7.335 | 39,416,204 | -0.66(-8.24%) |
Nov 14, 2008 | 8.510 | 8.846 | 7.990 | 7.993 | 40,156,608 | -0.80(-9.07%) |
Nov 13, 2008 | 7.676 | 8.799 | 7.314 | 8.790 | 63,470,252 | +1.20(+15.74%) |
Nov 12, 2008 | 8.271 | 8.271 | 7.583 | 7.595 | 37,561,796 | -0.97(-11.34%) |
Nov 11, 2008 | 8.771 | 8.949 | 8.316 | 8.566 | 33,902,396 | -0.49(-5.43%) |
Nov 10, 2008 | 9.229 | 9.660 | 8.873 | 9.058 | 30,406,042 | +0.21(+2.38%) |
Nov 07, 2008 | 8.171 | 8.867 | 7.966 | 8.847 | 32,990,058 | +0.82(+10.18%) |
Nov 06, 2008 | 8.385 | 8.488 | 7.803 | 8.030 | 39,285,496 | -0.62(-7.16%) |
Nov 05, 2008 | 9.264 | 9.336 | 8.579 | 8.649 | 37,733,892 | -0.79(-8.34%) |
Nov 04, 2008 | 9.570 | 9.863 | 9.283 | 9.436 | 40,564,108 | +0.32(+3.54%) |