Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.479 | 6.685 | 6.255 | 6.308 | 0 | -0.20(-3.03%) |
Jan 29, 2009 | 6.874 | 6.995 | 6.461 | 6.506 | 14,042,340 | -0.37(-5.35%) |
Jan 28, 2009 | 6.910 | 6.919 | 6.676 | 6.874 | 16,389,326 | +0.30(+4.50%) |
Jan 27, 2009 | 7.125 | 7.179 | 6.416 | 6.578 | 21,540,840 | -0.49(-6.98%) |
Jan 26, 2009 | 7.313 | 7.313 | 6.981 | 7.071 | 14,810,091 | -0.11(-1.50%) |
Jan 23, 2009 | 8.283 | 8.283 | 6.981 | 7.179 | 33,149,620 | -1.62(-18.45%) |
Jan 22, 2009 | 7.951 | 8.929 | 7.699 | 8.803 | 28,773,464 | +1.28(+17.06%) |
Jan 21, 2009 | 7.412 | 7.556 | 7.017 | 7.520 | 18,170,154 | +0.22(+2.95%) |
Jan 20, 2009 | 7.753 | 7.897 | 7.278 | 7.304 | 12,326,653 | -0.42(-5.46%) |
Jan 16, 2009 | 7.511 | 7.843 | 7.421 | 7.726 | 0 | +0.30(+3.99%) |
Jan 15, 2009 | 7.170 | 7.619 | 6.972 | 7.430 | 15,407,734 | +0.26(+3.63%) |
Jan 14, 2009 | 7.421 | 7.493 | 7.062 | 7.170 | 13,401,063 | -0.31(-4.20%) |
Jan 13, 2009 | 7.717 | 7.870 | 7.466 | 7.484 | 13,063,557 | -0.25(-3.25%) |
Jan 12, 2009 | 7.672 | 7.798 | 7.610 | 7.735 | 11,639,344 | +0.05(+0.70%) |
Jan 09, 2009 | 8.022 | 8.022 | 7.636 | 7.681 | 8,438,715 | -0.39(-4.78%) |
Jan 08, 2009 | 8.004 | 8.101 | 7.807 | 8.067 | 8,952,131 | +0.04(+0.56%) |
Jan 07, 2009 | 8.112 | 8.265 | 7.897 | 8.022 | 10,286,354 | -0.18(-2.19%) |
Jan 06, 2009 | 7.852 | 8.256 | 7.798 | 8.202 | 11,994,200 | +0.41(+5.30%) |
Jan 05, 2009 | 7.995 | 7.995 | 7.628 | 7.789 | 9,092,098 | -0.26(-3.23%) |
Jan 02, 2009 | 7.726 | 8.103 | 7.628 | 8.049 | 0 | +0.31(+4.06%) |
Jan 01, 2009 | 7.565 | 7.780 | 7.448 | 7.735 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.565 | 7.780 | 7.448 | 7.735 | 7,566,809 | +0.22(+2.86%) |
Dec 30, 2008 | 7.251 | 7.520 | 7.179 | 7.520 | 7,310,391 | +0.30(+4.10%) |
Dec 29, 2008 | 7.188 | 7.242 | 6.963 | 7.224 | 8,364,825 | -0.03(-0.37%) |
Dec 26, 2008 | 7.278 | 7.358 | 7.080 | 7.251 | 4,224,330 | -0.02(-0.25%) |
Dec 24, 2008 | 7.008 | 7.331 | 7.008 | 7.269 | 5,530,302 | +0.28(+3.98%) |
Dec 23, 2008 | 7.197 | 7.215 | 6.874 | 6.990 | 8,984,769 | -0.07(-1.02%) |
Dec 22, 2008 | 7.385 | 7.493 | 6.596 | 7.062 | 10,690,476 | -0.29(-3.91%) |
Dec 19, 2008 | 7.654 | 7.654 | 7.161 | 7.349 | 13,022,963 | +0.02(+0.24%) |
Dec 18, 2008 | 7.430 | 7.538 | 7.242 | 7.331 | 12,611,305 | -0.09(-1.21%) |
Dec 17, 2008 | 7.152 | 7.529 | 7.089 | 7.421 | 11,738,574 | +0.24(+3.37%) |
Dec 16, 2008 | 6.892 | 7.215 | 6.874 | 7.179 | 15,878,615 | +0.36(+5.26%) |
Dec 15, 2008 | 6.784 | 6.856 | 6.524 | 6.820 | 14,234,145 | +0.27(+4.11%) |
Dec 12, 2008 | 6.470 | 6.631 | 6.326 | 6.551 | 14,685,850 | +0.02(+0.27%) |
Dec 11, 2008 | 7.134 | 7.134 | 6.398 | 6.533 | 17,894,426 | -0.54(-7.61%) |
Dec 10, 2008 | 7.502 | 7.574 | 6.963 | 7.071 | 16,320,084 | -0.35(-4.72%) |
Dec 09, 2008 | 7.942 | 7.995 | 7.394 | 7.421 | 14,589,511 | -0.57(-7.18%) |
Dec 08, 2008 | 8.166 | 8.166 | 7.771 | 7.995 | 9,974,668 | +0.07(+0.91%) |
Dec 05, 2008 | 7.619 | 7.933 | 7.179 | 7.924 | 9,993,398 | +0.36(+4.74%) |
Dec 04, 2008 | 7.367 | 7.859 | 7.304 | 7.565 | 10,596,539 | +0.12(+1.57%) |
Dec 03, 2008 | 7.260 | 7.538 | 7.062 | 7.448 | 11,666,833 | -0.03(-0.36%) |
Dec 02, 2008 | 7.233 | 7.493 | 7.008 | 7.475 | 11,718,304 | +0.36(+5.04%) |
Dec 01, 2008 | 7.628 | 7.663 | 7.098 | 7.116 | 11,386,683 | -0.65(-8.32%) |
Nov 28, 2008 | 7.717 | 8.004 | 7.493 | 7.762 | 5,525,965 | +0.20(+2.61%) |
Nov 26, 2008 | 7.645 | 7.708 | 7.367 | 7.565 | 10,700,940 | -0.06(-0.82%) |
Nov 25, 2008 | 7.574 | 8.121 | 7.466 | 7.628 | 16,720,441 | +0.16(+2.16%) |
Nov 24, 2008 | 7.466 | 7.654 | 6.937 | 7.466 | 17,819,386 | +0.32(+4.52%) |
Nov 21, 2008 | 7.152 | 7.439 | 6.892 | 7.143 | 26,788,050 | +0.18(+2.58%) |
Nov 20, 2008 | 7.780 | 8.013 | 6.928 | 6.963 | 24,526,386 | -0.82(-10.50%) |
Nov 19, 2008 | 8.803 | 8.920 | 7.753 | 7.780 | 16,650,048 | -1.03(-11.71%) |
Nov 18, 2008 | 8.875 | 9.000 | 8.570 | 8.812 | 10,521,828 | -0.07(-0.81%) |
Nov 17, 2008 | 9.108 | 9.234 | 8.749 | 8.884 | 9,744,211 | -0.23(-2.56%) |
Nov 14, 2008 | 9.288 | 9.530 | 8.947 | 9.117 | 0 | -0.29(-3.05%) |
Nov 13, 2008 | 9.198 | 9.593 | 8.758 | 9.404 | 18,900,980 | +0.46(+5.12%) |
Nov 12, 2008 | 9.611 | 9.727 | 8.588 | 8.947 | 15,650,978 | -0.80(-8.20%) |
Nov 11, 2008 | 9.952 | 9.970 | 9.548 | 9.745 | 8,058,053 | -0.22(-2.16%) |
Nov 10, 2008 | 10.27 | 10.36 | 9.817 | 9.961 | 5,250,179 | -0.17(-1.68%) |
Nov 07, 2008 | 10.03 | 10.26 | 9.835 | 10.13 | 7,939,237 | +0.18(+1.80%) |
Nov 06, 2008 | 10.45 | 10.63 | 9.916 | 9.952 | 10,788,679 | -0.57(-5.38%) |
Nov 05, 2008 | 10.67 | 10.89 | 10.50 | 10.52 | 8,517,822 | -0.30(-2.74%) |
Nov 04, 2008 | 10.76 | 10.81 | 10.18 | 10.81 | 13,724,955 | +0.22(+2.12%) |