Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.332 | 6.438 | 6.040 | 6.105 | 0 | -0.26(-4.11%) |
Jan 29, 2009 | 6.477 | 6.511 | 6.324 | 6.367 | 2,997,966 | -0.14(-2.18%) |
Jan 28, 2009 | 6.563 | 6.617 | 6.469 | 6.509 | 2,610,981 | -0.04(-0.65%) |
Jan 27, 2009 | 6.582 | 6.642 | 6.503 | 6.551 | 2,482,660 | +0.01(+0.17%) |
Jan 26, 2009 | 6.554 | 6.619 | 6.438 | 6.540 | 3,215,666 | +0.03(+0.48%) |
Jan 23, 2009 | 6.460 | 6.599 | 6.432 | 6.509 | 1,981,159 | -0.08(-1.16%) |
Jan 22, 2009 | 6.474 | 6.628 | 6.438 | 6.585 | 1,748,792 | -0.03(-0.39%) |
Jan 21, 2009 | 6.571 | 6.639 | 6.460 | 6.611 | 3,767,724 | +0.06(+0.87%) |
Jan 20, 2009 | 6.565 | 6.651 | 6.534 | 6.554 | 2,793,843 | -0.06(-0.90%) |
Jan 16, 2009 | 6.563 | 6.639 | 6.421 | 6.614 | 3,424,157 | +0.09(+1.44%) |
Jan 15, 2009 | 6.375 | 6.531 | 6.270 | 6.520 | 2,655,924 | +0.05(+0.75%) |
Jan 14, 2009 | 6.645 | 6.645 | 6.378 | 6.472 | 4,720,542 | -0.15(-2.32%) |
Jan 13, 2009 | 6.591 | 6.671 | 6.543 | 6.625 | 2,393,288 | +0.08(+1.22%) |
Jan 12, 2009 | 6.324 | 6.631 | 6.313 | 6.546 | 4,458,262 | +0.13(+2.08%) |
Jan 09, 2009 | 6.352 | 6.489 | 6.165 | 6.412 | 5,479,504 | +0.05(+0.76%) |
Jan 08, 2009 | 6.477 | 6.560 | 6.321 | 6.364 | 3,639,917 | -0.13(-1.97%) |
Jan 07, 2009 | 6.651 | 6.651 | 6.438 | 6.492 | 2,330,780 | -0.21(-3.18%) |
Jan 06, 2009 | 6.705 | 6.798 | 6.503 | 6.705 | 3,430,930 | +0.08(+1.16%) |
Jan 05, 2009 | 6.736 | 6.797 | 6.543 | 6.628 | 3,000,666 | -0.15(-2.18%) |
Jan 02, 2009 | 6.946 | 6.946 | 6.744 | 6.776 | 0 | -0.14(-2.09%) |
Jan 01, 2009 | 6.841 | 6.989 | 6.796 | 6.921 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.841 | 6.989 | 6.796 | 6.921 | 3,459,765 | +0.09(+1.25%) |
Dec 30, 2008 | 6.696 | 6.835 | 6.668 | 6.835 | 2,073,759 | +0.19(+2.91%) |
Dec 29, 2008 | 6.776 | 6.792 | 6.557 | 6.642 | 2,277,414 | -0.15(-2.26%) |
Dec 26, 2008 | 6.781 | 6.864 | 6.736 | 6.796 | 847,052 | +0.05(+0.80%) |
Dec 24, 2008 | 6.668 | 6.773 | 6.617 | 6.742 | 1,068,948 | +0.09(+1.41%) |
Dec 23, 2008 | 6.690 | 6.793 | 6.594 | 6.648 | 1,886,271 | -0.00(-0.04%) |
Dec 22, 2008 | 6.903 | 6.903 | 6.534 | 6.651 | 3,936,204 | -0.27(-3.86%) |
Dec 19, 2008 | 6.733 | 7.046 | 6.733 | 6.918 | 6,134,201 | +0.21(+3.09%) |
Dec 18, 2008 | 6.557 | 6.787 | 6.497 | 6.710 | 3,866,287 | +0.15(+2.34%) |
Dec 17, 2008 | 6.742 | 6.844 | 6.500 | 6.557 | 4,481,729 | -0.26(-3.87%) |
Dec 16, 2008 | 6.503 | 6.844 | 6.466 | 6.821 | 3,813,367 | +0.39(+6.00%) |
Dec 15, 2008 | 6.594 | 6.648 | 6.349 | 6.435 | 2,381,869 | -0.15(-2.29%) |
Dec 12, 2008 | 6.392 | 6.585 | 6.330 | 6.585 | 3,492,318 | +0.05(+0.74%) |
Dec 11, 2008 | 6.588 | 6.770 | 6.469 | 6.537 | 2,658,064 | -0.15(-2.25%) |
Dec 10, 2008 | 6.810 | 6.847 | 6.520 | 6.688 | 3,782,455 | -0.03(-0.47%) |
Dec 09, 2008 | 6.827 | 6.980 | 6.577 | 6.719 | 4,224,799 | -0.15(-2.19%) |
Dec 08, 2008 | 7.046 | 7.119 | 6.815 | 6.869 | 4,925,165 | -0.05(-0.70%) |
Dec 05, 2008 | 6.796 | 6.938 | 6.492 | 6.918 | 5,632,908 | +0.07(+1.04%) |
Dec 04, 2008 | 6.776 | 6.912 | 6.676 | 6.847 | 5,323,921 | -0.03(-0.50%) |
Dec 03, 2008 | 6.716 | 7.057 | 6.534 | 6.881 | 6,883,409 | +0.26(+3.86%) |
Dec 02, 2008 | 7.074 | 7.102 | 6.509 | 6.625 | 10,868,101 | -0.43(-6.12%) |
Dec 01, 2008 | 7.480 | 7.483 | 7.048 | 7.057 | 5,159,581 | -0.55(-7.24%) |
Nov 28, 2008 | 7.528 | 7.659 | 7.455 | 7.608 | 1,578,886 | +0.07(+0.90%) |
Nov 26, 2008 | 7.528 | 7.767 | 7.415 | 7.540 | 6,030,256 | -0.11(-1.41%) |
Nov 25, 2008 | 8.128 | 8.213 | 7.528 | 7.648 | 6,491,566 | -0.43(-5.38%) |
Nov 24, 2008 | 7.671 | 8.179 | 7.585 | 8.082 | 5,512,088 | +0.47(+6.12%) |
Nov 21, 2008 | 7.901 | 7.997 | 7.369 | 7.617 | 6,585,070 | -0.07(-0.92%) |
Nov 20, 2008 | 7.855 | 8.165 | 7.639 | 7.688 | 5,233,757 | -0.27(-3.36%) |
Nov 19, 2008 | 7.943 | 8.179 | 7.815 | 7.955 | 7,115,217 | -0.03(-0.36%) |
Nov 18, 2008 | 7.415 | 8.034 | 7.392 | 7.983 | 33,308,702 | +0.60(+8.16%) |
Nov 17, 2008 | 7.486 | 7.585 | 7.301 | 7.381 | 2,786,873 | -0.14(-1.89%) |
Nov 14, 2008 | 7.671 | 7.798 | 7.497 | 7.523 | 2,934,403 | -0.24(-3.11%) |
Nov 13, 2008 | 7.264 | 7.773 | 7.048 | 7.764 | 3,996,769 | +0.52(+7.18%) |
Nov 12, 2008 | 7.503 | 7.540 | 7.222 | 7.244 | 2,410,046 | -0.35(-4.60%) |
Nov 11, 2008 | 7.679 | 7.784 | 7.523 | 7.594 | 2,025,387 | -0.13(-1.73%) |
Nov 10, 2008 | 7.796 | 7.892 | 7.605 | 7.727 | 3,274,280 | +0.16(+2.06%) |
Nov 07, 2008 | 7.489 | 7.605 | 7.372 | 7.571 | 2,753,120 | +0.15(+1.99%) |
Nov 06, 2008 | 7.943 | 7.943 | 7.389 | 7.423 | 5,288,584 | -0.54(-6.81%) |
Nov 05, 2008 | 8.151 | 8.270 | 7.929 | 7.966 | 3,674,431 | -0.41(-4.85%) |
Nov 04, 2008 | 8.475 | 8.591 | 8.315 | 8.372 | 2,506,511 | +0.07(+0.86%) |