Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.163 | 6.209 | 5.808 | 5.878 | 0 | -0.24(-3.90%) |
Jan 29, 2009 | 6.663 | 6.663 | 6.086 | 6.117 | 1,270,178 | -0.61(-9.05%) |
Jan 28, 2009 | 5.955 | 6.756 | 5.778 | 6.725 | 3,225,606 | +0.97(+16.87%) |
Jan 27, 2009 | 5.839 | 5.901 | 5.639 | 5.754 | 1,404,467 | +0.02(+0.27%) |
Jan 26, 2009 | 6.078 | 6.247 | 5.701 | 5.739 | 1,179,247 | -0.34(-5.58%) |
Jan 23, 2009 | 5.716 | 6.132 | 5.446 | 6.078 | 1,107,549 | +0.13(+2.20%) |
Jan 22, 2009 | 6.355 | 6.409 | 5.785 | 5.947 | 1,237,663 | -0.64(-9.71%) |
Jan 21, 2009 | 6.371 | 6.586 | 6.124 | 6.586 | 1,714,821 | +0.35(+5.69%) |
Jan 20, 2009 | 7.542 | 7.565 | 6.232 | 6.232 | 2,457,897 | -1.43(-18.69%) |
Jan 16, 2009 | 7.750 | 7.858 | 7.249 | 7.665 | 2,179,366 | +0.00(+0.00%) |
Jan 15, 2009 | 7.842 | 7.896 | 7.149 | 7.665 | 1,863,441 | -0.21(-2.64%) |
Jan 14, 2009 | 8.559 | 8.559 | 7.596 | 7.873 | 1,373,310 | -0.99(-11.13%) |
Jan 13, 2009 | 8.790 | 8.990 | 8.397 | 8.859 | 1,100,408 | -0.02(-0.26%) |
Jan 12, 2009 | 8.705 | 9.052 | 8.620 | 8.882 | 2,421,659 | +0.16(+1.86%) |
Jan 09, 2009 | 9.629 | 9.853 | 8.636 | 8.720 | 959,016 | -0.88(-9.15%) |
Jan 08, 2009 | 8.497 | 9.629 | 8.474 | 9.598 | 845,791 | +1.12(+13.27%) |
Jan 07, 2009 | 8.844 | 9.290 | 8.428 | 8.474 | 959,938 | -0.61(-6.70%) |
Jan 06, 2009 | 8.897 | 9.167 | 8.397 | 9.082 | 768,843 | +0.03(+0.34%) |
Jan 05, 2009 | 8.705 | 9.252 | 8.497 | 9.052 | 701,139 | +0.35(+4.07%) |
Jan 02, 2009 | 8.759 | 8.813 | 8.212 | 8.697 | 0 | -0.08(-0.96%) |
Jan 01, 2009 | 8.227 | 9.036 | 8.019 | 8.782 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.227 | 9.036 | 8.019 | 8.782 | 1,254,298 | +0.52(+6.34%) |
Dec 30, 2008 | 7.988 | 8.266 | 7.804 | 8.258 | 1,026,425 | +0.36(+4.59%) |
Dec 29, 2008 | 8.173 | 8.173 | 7.611 | 7.896 | 1,079,687 | -0.28(-3.39%) |
Dec 26, 2008 | 8.227 | 8.227 | 7.942 | 8.173 | 627,389 | -0.01(-0.09%) |
Dec 24, 2008 | 8.297 | 8.374 | 7.888 | 8.181 | 334,151 | -0.15(-1.76%) |
Dec 23, 2008 | 8.551 | 8.998 | 8.012 | 8.327 | 723,672 | -0.09(-1.10%) |
Dec 22, 2008 | 9.129 | 9.213 | 8.289 | 8.420 | 1,068,684 | -0.77(-8.38%) |
Dec 19, 2008 | 9.252 | 9.390 | 8.566 | 9.190 | 1,575,279 | +0.21(+2.32%) |
Dec 18, 2008 | 9.398 | 9.660 | 8.805 | 8.982 | 1,064,696 | -0.15(-1.69%) |
Dec 17, 2008 | 9.360 | 9.726 | 9.136 | 9.136 | 1,083,920 | -0.34(-3.58%) |
Dec 16, 2008 | 9.206 | 9.575 | 8.836 | 9.475 | 1,674,363 | +0.51(+5.67%) |
Dec 15, 2008 | 9.491 | 9.598 | 8.767 | 8.967 | 1,114,728 | -0.48(-5.06%) |
Dec 12, 2008 | 9.236 | 9.884 | 8.982 | 9.444 | 1,360,891 | -0.14(-1.45%) |
Dec 11, 2008 | 9.799 | 10.27 | 9.545 | 9.583 | 2,260,692 | -0.32(-3.19%) |
Dec 10, 2008 | 10.94 | 10.94 | 9.352 | 9.899 | 1,836,587 | -0.80(-7.49%) |
Dec 09, 2008 | 10.80 | 11.65 | 10.55 | 10.70 | 1,503,725 | -0.31(-2.80%) |
Dec 08, 2008 | 10.28 | 11.05 | 10.21 | 11.01 | 1,135,872 | +1.06(+10.69%) |
Dec 05, 2008 | 9.098 | 10.01 | 9.005 | 9.945 | 1,492,092 | +0.67(+7.23%) |
Dec 04, 2008 | 9.105 | 9.437 | 8.127 | 9.275 | 1,728,060 | +0.65(+7.50%) |
Dec 03, 2008 | 8.196 | 8.767 | 7.650 | 8.628 | 1,817,876 | +0.51(+6.26%) |
Dec 02, 2008 | 7.703 | 8.119 | 7.511 | 8.119 | 1,098,216 | +0.62(+8.32%) |
Dec 01, 2008 | 8.143 | 8.543 | 7.495 | 7.495 | 1,769,824 | -1.16(-13.43%) |
Nov 28, 2008 | 8.127 | 8.659 | 7.834 | 8.659 | 581,332 | +0.42(+5.05%) |
Nov 26, 2008 | 7.118 | 8.243 | 7.041 | 8.243 | 1,450,662 | +0.83(+11.23%) |
Nov 25, 2008 | 6.949 | 7.565 | 6.340 | 7.411 | 1,729,594 | +0.62(+9.19%) |
Nov 24, 2008 | 5.392 | 7.056 | 4.730 | 6.787 | 2,751,837 | +1.69(+33.28%) |
Nov 21, 2008 | 5.392 | 5.392 | 4.229 | 5.092 | 1,889,786 | +0.38(+8.01%) |
Nov 20, 2008 | 5.315 | 5.562 | 4.661 | 4.715 | 1,563,168 | -0.67(-12.45%) |
Nov 19, 2008 | 6.286 | 6.301 | 5.269 | 5.385 | 1,360,367 | -1.02(-15.88%) |
Nov 18, 2008 | 6.548 | 6.756 | 5.785 | 6.402 | 1,459,813 | -0.14(-2.12%) |
Nov 17, 2008 | 6.417 | 6.648 | 6.186 | 6.540 | 1,631,603 | +0.03(+0.47%) |
Nov 14, 2008 | 7.326 | 7.626 | 6.502 | 6.509 | 3,348,556 | +0.27(+4.32%) |
Nov 13, 2008 | 6.101 | 6.294 | 5.023 | 6.240 | 2,113,577 | +0.25(+4.11%) |
Nov 12, 2008 | 6.563 | 6.764 | 5.970 | 5.993 | 732,755 | -0.72(-10.68%) |
Nov 11, 2008 | 6.471 | 6.902 | 6.147 | 6.710 | 740,656 | +0.12(+1.87%) |
Nov 10, 2008 | 7.542 | 7.719 | 6.556 | 6.586 | 892,939 | -0.85(-11.40%) |
Nov 07, 2008 | 6.663 | 7.750 | 6.663 | 7.434 | 1,308,282 | +0.65(+9.66%) |
Nov 06, 2008 | 7.650 | 7.727 | 6.779 | 6.779 | 1,064,247 | -0.90(-11.74%) |
Nov 05, 2008 | 8.481 | 8.767 | 7.534 | 7.680 | 1,074,155 | -0.96(-11.14%) |
Nov 04, 2008 | 8.143 | 8.720 | 7.958 | 8.643 | 1,066,219 | +0.56(+6.96%) |