Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.187 | 6.234 | 5.831 | 5.901 | 0 | -0.24(-3.90%) |
Jan 29, 2009 | 6.690 | 6.690 | 6.110 | 6.141 | 1,265,154 | -0.61(-9.05%) |
Jan 28, 2009 | 5.978 | 6.783 | 5.801 | 6.752 | 3,212,846 | +0.97(+16.87%) |
Jan 27, 2009 | 5.862 | 5.924 | 5.661 | 5.777 | 1,398,912 | +0.02(+0.27%) |
Jan 26, 2009 | 6.102 | 6.272 | 5.723 | 5.762 | 1,174,583 | -0.34(-5.58%) |
Jan 23, 2009 | 5.739 | 6.156 | 5.468 | 6.102 | 1,103,168 | +0.13(+2.20%) |
Jan 22, 2009 | 6.381 | 6.435 | 5.808 | 5.971 | 1,232,767 | -0.64(-9.71%) |
Jan 21, 2009 | 6.396 | 6.613 | 6.149 | 6.613 | 1,708,037 | +0.36(+5.69%) |
Jan 20, 2009 | 7.572 | 7.595 | 6.257 | 6.257 | 2,448,175 | -1.44(-18.69%) |
Jan 16, 2009 | 7.780 | 7.889 | 7.278 | 7.695 | 2,170,745 | +0.00(+0.00%) |
Jan 15, 2009 | 7.873 | 7.927 | 7.177 | 7.695 | 1,856,070 | -0.21(-2.64%) |
Jan 14, 2009 | 8.593 | 8.593 | 7.626 | 7.904 | 1,367,877 | -0.99(-11.13%) |
Jan 13, 2009 | 8.825 | 9.026 | 8.430 | 8.894 | 1,096,056 | -0.02(-0.26%) |
Jan 12, 2009 | 8.739 | 9.087 | 8.654 | 8.917 | 2,412,080 | +0.16(+1.86%) |
Jan 09, 2009 | 9.668 | 9.892 | 8.670 | 8.755 | 955,222 | -0.88(-9.15%) |
Jan 08, 2009 | 8.531 | 9.668 | 8.507 | 9.637 | 842,446 | +1.13(+13.27%) |
Jan 07, 2009 | 8.879 | 9.327 | 8.461 | 8.507 | 956,140 | -0.61(-6.70%) |
Jan 06, 2009 | 8.933 | 9.204 | 8.430 | 9.118 | 765,801 | +0.03(+0.34%) |
Jan 05, 2009 | 8.739 | 9.289 | 8.531 | 9.087 | 698,366 | +0.36(+4.07%) |
Jan 02, 2009 | 8.794 | 8.848 | 8.244 | 8.732 | 0 | -0.09(-0.96%) |
Jan 01, 2009 | 8.260 | 9.072 | 8.051 | 8.817 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.260 | 9.072 | 8.051 | 8.817 | 1,249,337 | +0.53(+6.34%) |
Dec 30, 2008 | 8.020 | 8.299 | 7.835 | 8.291 | 1,022,365 | +0.36(+4.59%) |
Dec 29, 2008 | 8.206 | 8.206 | 7.641 | 7.927 | 1,075,416 | -0.28(-3.39%) |
Dec 26, 2008 | 8.260 | 8.260 | 7.974 | 8.206 | 624,907 | -0.01(-0.09%) |
Dec 24, 2008 | 8.330 | 8.407 | 7.920 | 8.214 | 332,830 | -0.15(-1.76%) |
Dec 23, 2008 | 8.585 | 9.033 | 8.043 | 8.361 | 720,809 | -0.09(-1.10%) |
Dec 22, 2008 | 9.165 | 9.250 | 8.322 | 8.453 | 1,064,456 | -0.77(-8.38%) |
Dec 19, 2008 | 9.289 | 9.428 | 8.600 | 9.227 | 1,569,048 | +0.21(+2.32%) |
Dec 18, 2008 | 9.436 | 9.698 | 8.840 | 9.018 | 1,060,484 | -0.15(-1.69%) |
Dec 17, 2008 | 9.397 | 9.764 | 9.173 | 9.173 | 1,079,632 | -0.34(-3.58%) |
Dec 16, 2008 | 9.242 | 9.613 | 8.871 | 9.513 | 1,667,740 | +0.51(+5.67%) |
Dec 15, 2008 | 9.528 | 9.637 | 8.802 | 9.002 | 1,110,319 | -0.48(-5.06%) |
Dec 12, 2008 | 9.273 | 9.923 | 9.018 | 9.482 | 1,355,507 | -0.14(-1.45%) |
Dec 11, 2008 | 9.838 | 10.31 | 9.582 | 9.621 | 2,251,750 | -0.32(-3.19%) |
Dec 10, 2008 | 10.98 | 10.98 | 9.389 | 9.938 | 1,829,322 | -0.80(-7.49%) |
Dec 09, 2008 | 10.84 | 11.69 | 10.59 | 10.74 | 1,497,777 | -0.31(-2.80%) |
Dec 08, 2008 | 10.32 | 11.09 | 10.25 | 11.05 | 1,131,379 | +1.07(+10.69%) |
Dec 05, 2008 | 9.134 | 10.05 | 9.041 | 9.985 | 1,486,190 | +0.67(+7.23%) |
Dec 04, 2008 | 9.142 | 9.474 | 8.159 | 9.312 | 1,721,225 | +0.65(+7.50%) |
Dec 03, 2008 | 8.229 | 8.801 | 7.680 | 8.662 | 1,810,685 | +0.51(+6.26%) |
Dec 02, 2008 | 7.734 | 8.152 | 7.541 | 8.152 | 1,093,872 | +0.63(+8.32%) |
Dec 01, 2008 | 8.175 | 8.577 | 7.525 | 7.525 | 1,762,824 | -1.17(-13.43%) |
Nov 28, 2008 | 8.159 | 8.693 | 7.866 | 8.693 | 579,032 | +0.42(+5.05%) |
Nov 26, 2008 | 7.146 | 8.275 | 7.069 | 8.275 | 1,444,924 | +0.84(+11.23%) |
Nov 25, 2008 | 6.976 | 7.595 | 6.365 | 7.440 | 1,722,753 | +0.63(+9.19%) |
Nov 24, 2008 | 5.414 | 7.084 | 4.749 | 6.814 | 2,740,952 | +1.70(+33.28%) |
Nov 21, 2008 | 5.414 | 5.414 | 4.246 | 5.112 | 1,882,311 | +0.38(+8.01%) |
Nov 20, 2008 | 5.336 | 5.584 | 4.679 | 4.733 | 1,556,984 | -0.67(-12.45%) |
Nov 19, 2008 | 6.311 | 6.326 | 5.290 | 5.406 | 1,354,986 | -1.02(-15.88%) |
Nov 18, 2008 | 6.574 | 6.783 | 5.808 | 6.427 | 1,454,038 | -0.14(-2.12%) |
Nov 17, 2008 | 6.442 | 6.674 | 6.210 | 6.566 | 1,625,149 | +0.03(+0.47%) |
Nov 14, 2008 | 7.355 | 7.657 | 6.528 | 6.535 | 3,335,310 | +0.27(+4.32%) |
Nov 13, 2008 | 6.125 | 6.319 | 5.043 | 6.265 | 2,105,217 | +0.25(+4.11%) |
Nov 12, 2008 | 6.589 | 6.790 | 5.994 | 6.017 | 729,856 | -0.72(-10.68%) |
Nov 11, 2008 | 6.497 | 6.930 | 6.172 | 6.736 | 737,727 | +0.12(+1.87%) |
Nov 10, 2008 | 7.572 | 7.750 | 6.582 | 6.613 | 889,407 | -0.85(-11.40%) |
Nov 07, 2008 | 6.690 | 7.780 | 6.690 | 7.463 | 1,303,107 | +0.66(+9.66%) |
Nov 06, 2008 | 7.680 | 7.757 | 6.806 | 6.806 | 1,060,037 | -0.90(-11.74%) |
Nov 05, 2008 | 8.515 | 8.801 | 7.564 | 7.711 | 1,069,906 | -0.97(-11.14%) |
Nov 04, 2008 | 8.175 | 8.755 | 7.989 | 8.678 | 1,062,001 | +0.56(+6.96%) |