Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.302 | 6.439 | 5.842 | 6.157 | 0 | -0.26(-4.12%) |
Jan 29, 2009 | 7.675 | 7.684 | 6.123 | 6.421 | 11,765,791 | -2.81(-30.41%) |
Jan 28, 2009 | 8.963 | 9.381 | 8.801 | 9.227 | 2,498,873 | +0.43(+4.95%) |
Jan 27, 2009 | 8.596 | 9.167 | 8.570 | 8.792 | 1,344,425 | +0.20(+2.38%) |
Jan 26, 2009 | 8.417 | 8.988 | 8.400 | 8.588 | 1,374,139 | +0.21(+2.55%) |
Jan 23, 2009 | 8.272 | 8.724 | 8.076 | 8.374 | 1,852,396 | -0.15(-1.80%) |
Jan 22, 2009 | 8.920 | 8.997 | 8.434 | 8.528 | 1,751,351 | -0.61(-6.63%) |
Jan 21, 2009 | 8.468 | 9.159 | 8.400 | 9.133 | 1,707,882 | +0.85(+10.30%) |
Jan 20, 2009 | 9.722 | 9.807 | 8.195 | 8.281 | 2,276,213 | -1.43(-14.75%) |
Jan 16, 2009 | 9.790 | 9.833 | 9.193 | 9.713 | 0 | +0.42(+4.50%) |
Jan 15, 2009 | 9.406 | 9.679 | 8.664 | 9.295 | 2,902,973 | -0.14(-1.54%) |
Jan 14, 2009 | 10.06 | 10.23 | 9.347 | 9.440 | 2,287,987 | -0.76(-7.44%) |
Jan 13, 2009 | 9.406 | 10.34 | 9.261 | 10.20 | 2,645,089 | +0.69(+7.26%) |
Jan 12, 2009 | 9.645 | 9.688 | 9.167 | 9.509 | 1,617,233 | -0.14(-1.50%) |
Jan 09, 2009 | 9.790 | 9.807 | 9.057 | 9.654 | 1,230,336 | -0.11(-1.14%) |
Jan 08, 2009 | 10.23 | 10.26 | 9.210 | 9.764 | 2,861,312 | -0.42(-4.10%) |
Jan 07, 2009 | 10.15 | 10.36 | 9.560 | 10.18 | 2,329,564 | -0.05(-0.50%) |
Jan 06, 2009 | 10.01 | 10.43 | 9.781 | 10.23 | 3,543,552 | +0.57(+5.91%) |
Jan 05, 2009 | 9.270 | 10.10 | 8.997 | 9.662 | 3,725,756 | +0.88(+10.00%) |
Jan 02, 2009 | 7.743 | 9.031 | 7.675 | 8.784 | 2,230,464 | +1.20(+15.86%) |
Jan 01, 2009 | 7.053 | 7.649 | 7.035 | 7.581 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.053 | 7.649 | 7.035 | 7.581 | 1,677,442 | +0.51(+7.24%) |
Dec 30, 2008 | 6.541 | 7.078 | 6.490 | 7.070 | 1,611,998 | +0.55(+8.51%) |
Dec 29, 2008 | 6.805 | 6.805 | 6.396 | 6.515 | 958,275 | -0.26(-3.78%) |
Dec 26, 2008 | 6.728 | 6.780 | 6.490 | 6.771 | 595,868 | +0.09(+1.28%) |
Dec 24, 2008 | 6.575 | 6.694 | 6.328 | 6.686 | 783,191 | +0.15(+2.35%) |
Dec 23, 2008 | 6.711 | 6.848 | 6.336 | 6.532 | 1,302,722 | -0.17(-2.54%) |
Dec 22, 2008 | 7.197 | 7.249 | 6.498 | 6.703 | 1,759,363 | -0.49(-6.87%) |
Dec 19, 2008 | 7.411 | 7.581 | 6.993 | 7.197 | 2,225,103 | -0.13(-1.75%) |
Dec 18, 2008 | 7.905 | 8.144 | 7.044 | 7.325 | 1,691,297 | -0.41(-5.29%) |
Dec 17, 2008 | 6.865 | 7.854 | 6.848 | 7.735 | 1,839,643 | +0.56(+7.85%) |
Dec 16, 2008 | 6.763 | 7.266 | 6.737 | 7.172 | 1,438,273 | +0.49(+7.41%) |
Dec 15, 2008 | 6.873 | 7.078 | 6.524 | 6.677 | 912,152 | -0.18(-2.61%) |
Dec 12, 2008 | 5.978 | 6.856 | 5.807 | 6.856 | 1,501,033 | +0.41(+6.35%) |
Dec 11, 2008 | 6.822 | 7.078 | 6.345 | 6.447 | 1,525,644 | -0.29(-4.30%) |
Dec 10, 2008 | 6.566 | 7.070 | 6.498 | 6.737 | 1,782,143 | +0.24(+3.67%) |
Dec 09, 2008 | 6.728 | 6.805 | 6.353 | 6.498 | 1,728,318 | -0.23(-3.42%) |
Dec 08, 2008 | 6.140 | 6.891 | 6.140 | 6.728 | 2,572,025 | +0.77(+12.88%) |
Dec 05, 2008 | 5.330 | 5.969 | 5.219 | 5.961 | 1,700,850 | +0.55(+10.08%) |
Dec 04, 2008 | 5.628 | 5.893 | 5.262 | 5.415 | 1,170,943 | -0.32(-5.51%) |
Dec 03, 2008 | 5.424 | 5.961 | 5.304 | 5.731 | 1,676,631 | +0.13(+2.28%) |
Dec 02, 2008 | 5.031 | 5.935 | 4.946 | 5.603 | 2,172,687 | +0.64(+12.89%) |
Dec 01, 2008 | 5.876 | 5.884 | 4.904 | 4.963 | 2,065,174 | -1.01(-16.86%) |
Nov 28, 2008 | 5.603 | 6.004 | 5.603 | 5.969 | 899,256 | +0.37(+6.54%) |
Nov 26, 2008 | 4.349 | 5.611 | 4.221 | 5.603 | 2,837,316 | +1.27(+29.33%) |
Nov 25, 2008 | 4.025 | 4.469 | 3.965 | 4.332 | 2,628,524 | +0.37(+9.25%) |
Nov 24, 2008 | 3.735 | 4.110 | 3.710 | 3.965 | 2,422,928 | +0.35(+9.67%) |
Nov 21, 2008 | 3.539 | 3.786 | 3.286 | 3.616 | 2,373,959 | +0.27(+8.16%) |
Nov 20, 2008 | 4.145 | 4.264 | 3.334 | 3.343 | 2,529,183 | -0.85(-20.33%) |
Nov 19, 2008 | 4.724 | 4.750 | 3.991 | 4.196 | 2,623,995 | -0.43(-9.39%) |
Nov 18, 2008 | 4.776 | 4.776 | 4.264 | 4.631 | 2,515,982 | -0.11(-2.34%) |
Nov 17, 2008 | 4.886 | 4.955 | 4.571 | 4.741 | 2,229,376 | -0.18(-3.64%) |
Nov 14, 2008 | 5.159 | 5.287 | 4.741 | 4.921 | 0 | -0.20(-3.83%) |
Nov 13, 2008 | 4.571 | 5.117 | 4.443 | 5.117 | 2,632,521 | +0.58(+12.78%) |
Nov 12, 2008 | 4.980 | 4.980 | 4.477 | 4.537 | 1,836,899 | -0.53(-10.44%) |
Nov 11, 2008 | 5.313 | 5.313 | 4.912 | 5.066 | 1,258,435 | -0.21(-4.04%) |
Nov 10, 2008 | 5.978 | 6.114 | 5.228 | 5.279 | 1,201,419 | -0.49(-8.43%) |
Nov 07, 2008 | 5.867 | 6.031 | 5.552 | 5.765 | 1,298,171 | -0.11(-1.89%) |
Nov 06, 2008 | 6.635 | 6.737 | 5.748 | 5.876 | 1,679,896 | -0.82(-12.23%) |
Nov 05, 2008 | 6.839 | 7.018 | 6.694 | 6.694 | 1,373,139 | -0.22(-3.21%) |
Nov 04, 2008 | 7.300 | 7.360 | 6.481 | 6.916 | 2,114,675 | -0.07(-0.98%) |