Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.580 | 6.580 | 6.289 | 6.376 | 15,531,222 | -0.15(-2.32%) |
Jan 29, 2009 | 6.686 | 6.716 | 6.486 | 6.528 | 11,698,102 | -0.19(-2.87%) |
Jan 28, 2009 | 6.818 | 6.877 | 6.640 | 6.720 | 16,408,650 | +0.01(+0.13%) |
Jan 27, 2009 | 6.885 | 6.918 | 6.701 | 6.712 | 8,851,933 | -0.15(-2.12%) |
Jan 26, 2009 | 6.777 | 6.922 | 6.727 | 6.857 | 10,705,054 | +0.09(+1.38%) |
Jan 23, 2009 | 6.671 | 6.864 | 6.645 | 6.764 | 9,892,249 | -0.02(-0.26%) |
Jan 22, 2009 | 6.621 | 6.894 | 6.551 | 6.781 | 11,608,507 | +0.06(+0.84%) |
Jan 21, 2009 | 6.502 | 6.746 | 6.417 | 6.725 | 13,256,312 | +0.33(+5.08%) |
Jan 20, 2009 | 6.653 | 6.668 | 6.376 | 6.400 | 9,151,546 | -0.28(-4.25%) |
Jan 16, 2009 | 6.694 | 6.746 | 6.508 | 6.684 | 11,662,032 | +0.08(+1.15%) |
Jan 15, 2009 | 6.313 | 6.751 | 6.289 | 6.608 | 10,290,210 | +0.27(+4.20%) |
Jan 14, 2009 | 6.419 | 6.473 | 6.291 | 6.341 | 12,910,884 | -0.08(-1.32%) |
Jan 13, 2009 | 6.393 | 6.538 | 6.339 | 6.426 | 9,762,948 | +0.03(+0.47%) |
Jan 12, 2009 | 6.465 | 6.554 | 6.343 | 6.395 | 10,403,753 | -0.11(-1.63%) |
Jan 09, 2009 | 6.866 | 6.913 | 6.447 | 6.502 | 10,099,692 | -0.34(-5.00%) |
Jan 08, 2009 | 6.733 | 6.920 | 6.489 | 6.844 | 14,304,163 | +0.25(+3.81%) |
Jan 07, 2009 | 6.400 | 6.634 | 6.339 | 6.593 | 9,730,870 | +0.09(+1.33%) |
Jan 06, 2009 | 6.608 | 6.632 | 6.415 | 6.506 | 8,477,159 | -0.05(-0.83%) |
Jan 05, 2009 | 6.612 | 6.658 | 6.473 | 6.560 | 7,264,376 | -0.12(-1.75%) |
Jan 02, 2009 | 6.452 | 6.697 | 6.404 | 6.677 | 5,887,164 | +0.23(+3.63%) |
Dec 31, 2008 | 6.408 | 6.504 | 6.342 | 6.443 | 8,278,529 | +0.05(+0.71%) |
Dec 30, 2008 | 6.237 | 6.406 | 6.161 | 6.398 | 4,717,603 | +0.22(+3.62%) |
Dec 29, 2008 | 6.285 | 6.317 | 6.105 | 6.174 | 4,904,024 | -0.16(-2.46%) |
Dec 26, 2008 | 6.304 | 6.350 | 6.116 | 6.330 | 2,623,429 | +0.05(+0.86%) |
Dec 24, 2008 | 6.200 | 6.322 | 6.183 | 6.276 | 2,242,513 | +0.09(+1.51%) |
Dec 23, 2008 | 6.222 | 6.402 | 6.114 | 6.183 | 5,029,587 | -0.10(-1.59%) |
Dec 22, 2008 | 6.354 | 6.354 | 6.129 | 6.283 | 13,156,824 | -0.05(-0.75%) |
Dec 19, 2008 | 6.517 | 6.525 | 6.185 | 6.330 | 29,813,090 | -0.12(-1.88%) |
Dec 18, 2008 | 6.417 | 6.575 | 6.315 | 6.452 | 9,897,805 | +0.03(+0.40%) |
Dec 17, 2008 | 6.322 | 6.597 | 6.252 | 6.426 | 12,308,669 | +0.02(+0.24%) |
Dec 16, 2008 | 6.179 | 6.411 | 5.986 | 6.411 | 8,404,623 | +0.44(+7.33%) |
Dec 15, 2008 | 6.072 | 6.224 | 5.877 | 5.973 | 7,430,415 | -0.09(-1.43%) |
Dec 12, 2008 | 5.760 | 6.094 | 5.760 | 6.059 | 9,899,858 | +0.15(+2.57%) |
Dec 11, 2008 | 6.187 | 6.274 | 5.823 | 5.908 | 7,855,559 | -0.28(-4.59%) |
Dec 10, 2008 | 5.938 | 6.296 | 5.897 | 6.192 | 10,366,728 | +0.27(+4.54%) |
Dec 09, 2008 | 6.125 | 6.387 | 5.903 | 5.923 | 9,588,968 | -0.31(-4.97%) |
Dec 08, 2008 | 6.352 | 6.502 | 6.140 | 6.233 | 10,554,450 | -0.12(-1.94%) |
Dec 05, 2008 | 6.094 | 6.382 | 5.817 | 6.356 | 11,757,335 | +0.32(+5.31%) |
Dec 04, 2008 | 5.529 | 6.194 | 5.529 | 6.036 | 13,968,822 | +0.40(+7.12%) |
Dec 03, 2008 | 5.381 | 5.652 | 5.138 | 5.635 | 10,084,696 | +0.34(+6.34%) |
Dec 02, 2008 | 5.314 | 5.437 | 5.084 | 5.299 | 11,196,352 | +0.07(+1.37%) |
Dec 01, 2008 | 5.587 | 5.711 | 5.210 | 5.227 | 10,803,915 | -0.52(-8.98%) |
Nov 28, 2008 | 5.923 | 5.994 | 5.661 | 5.743 | 4,970,294 | -0.20(-3.39%) |
Nov 26, 2008 | 5.483 | 6.140 | 5.483 | 5.945 | 14,286,186 | +0.37(+6.73%) |
Nov 25, 2008 | 5.500 | 5.598 | 5.284 | 5.570 | 18,402,662 | +0.14(+2.51%) |
Nov 24, 2008 | 5.177 | 5.496 | 5.095 | 5.433 | 19,052,110 | +0.31(+6.00%) |
Nov 21, 2008 | 4.930 | 5.125 | 4.703 | 5.125 | 21,283,130 | +0.34(+7.01%) |
Nov 20, 2008 | 5.039 | 5.242 | 4.768 | 4.790 | 14,526,427 | -0.30(-5.96%) |
Nov 19, 2008 | 5.587 | 5.587 | 5.052 | 5.093 | 21,807,410 | -0.43(-7.77%) |
Nov 18, 2008 | 5.472 | 5.624 | 5.240 | 5.522 | 14,149,096 | +0.02(+0.35%) |
Nov 17, 2008 | 5.661 | 5.752 | 5.503 | 5.503 | 12,396,584 | -0.18(-3.20%) |
Nov 14, 2008 | 6.068 | 6.122 | 5.676 | 5.685 | 11,669,641 | -0.47(-7.61%) |
Nov 13, 2008 | 5.758 | 6.153 | 5.446 | 6.153 | 17,901,122 | +0.44(+7.74%) |
Nov 12, 2008 | 5.882 | 5.906 | 5.704 | 5.711 | 12,209,809 | -0.29(-4.91%) |
Nov 11, 2008 | 6.144 | 6.245 | 5.915 | 6.005 | 9,056,049 | -0.19(-3.08%) |
Nov 10, 2008 | 6.467 | 6.530 | 6.135 | 6.196 | 7,740,645 | -0.15(-2.32%) |
Nov 07, 2008 | 6.424 | 6.523 | 6.224 | 6.343 | 7,243,206 | -0.04(-0.61%) |
Nov 06, 2008 | 6.486 | 6.818 | 6.324 | 6.382 | 11,226,557 | -0.12(-1.80%) |
Nov 05, 2008 | 6.762 | 6.822 | 6.441 | 6.499 | 13,013,224 | -0.36(-5.18%) |
Nov 04, 2008 | 6.675 | 6.929 | 6.523 | 6.855 | 14,554,325 | +0.16(+2.43%) |