Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.278 | 6.414 | 5.819 | 6.133 | 0 | -0.26(-4.12%) |
Jan 29, 2009 | 7.645 | 7.654 | 6.099 | 6.397 | 11,811,386 | -2.79(-30.41%) |
Jan 28, 2009 | 8.928 | 9.344 | 8.767 | 9.192 | 2,508,557 | +0.43(+4.95%) |
Jan 27, 2009 | 8.563 | 9.132 | 8.537 | 8.758 | 1,349,635 | +0.20(+2.38%) |
Jan 26, 2009 | 8.384 | 8.954 | 8.367 | 8.554 | 1,379,465 | +0.21(+2.55%) |
Jan 23, 2009 | 8.240 | 8.690 | 8.045 | 8.342 | 1,859,575 | -0.15(-1.80%) |
Jan 22, 2009 | 8.886 | 8.962 | 8.401 | 8.495 | 1,758,138 | -0.60(-6.63%) |
Jan 21, 2009 | 8.435 | 9.124 | 8.367 | 9.098 | 1,714,500 | +0.85(+10.30%) |
Jan 20, 2009 | 9.684 | 9.769 | 8.164 | 8.249 | 2,285,034 | -1.43(-14.75%) |
Jan 16, 2009 | 9.752 | 9.795 | 9.158 | 9.676 | 0 | +0.42(+4.50%) |
Jan 15, 2009 | 9.370 | 9.642 | 8.631 | 9.259 | 2,914,223 | -0.14(-1.54%) |
Jan 14, 2009 | 10.02 | 10.19 | 9.310 | 9.404 | 2,296,854 | -0.76(-7.44%) |
Jan 13, 2009 | 9.370 | 10.30 | 9.225 | 10.16 | 2,655,340 | +0.69(+7.26%) |
Jan 12, 2009 | 9.608 | 9.650 | 9.132 | 9.472 | 1,623,500 | -0.14(-1.50%) |
Jan 09, 2009 | 9.752 | 9.769 | 9.022 | 9.616 | 1,235,104 | -0.11(-1.14%) |
Jan 08, 2009 | 10.19 | 10.22 | 9.175 | 9.727 | 2,872,400 | -0.42(-4.10%) |
Jan 07, 2009 | 10.11 | 10.32 | 9.523 | 10.14 | 2,338,592 | -0.05(-0.50%) |
Jan 06, 2009 | 9.973 | 10.39 | 9.744 | 10.19 | 3,557,284 | +0.57(+5.91%) |
Jan 05, 2009 | 9.234 | 10.06 | 8.962 | 9.625 | 3,740,195 | +0.87(+10.00%) |
Jan 02, 2009 | 7.713 | 8.996 | 7.645 | 8.750 | 2,239,108 | +1.20(+15.86%) |
Jan 01, 2009 | 7.025 | 7.620 | 7.008 | 7.552 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.025 | 7.620 | 7.008 | 7.552 | 1,683,943 | +0.51(+7.24%) |
Dec 30, 2008 | 6.516 | 7.051 | 6.465 | 7.042 | 1,618,245 | +0.55(+8.51%) |
Dec 29, 2008 | 6.779 | 6.779 | 6.371 | 6.490 | 961,988 | -0.25(-3.78%) |
Dec 26, 2008 | 6.702 | 6.753 | 6.465 | 6.745 | 598,177 | +0.08(+1.28%) |
Dec 24, 2008 | 6.550 | 6.669 | 6.303 | 6.660 | 786,226 | +0.15(+2.35%) |
Dec 23, 2008 | 6.686 | 6.821 | 6.312 | 6.507 | 1,307,770 | -0.17(-2.54%) |
Dec 22, 2008 | 7.170 | 7.221 | 6.473 | 6.677 | 1,766,182 | -0.49(-6.87%) |
Dec 19, 2008 | 7.382 | 7.552 | 6.966 | 7.170 | 2,233,726 | -0.13(-1.75%) |
Dec 18, 2008 | 7.875 | 8.113 | 7.017 | 7.297 | 1,697,851 | -0.41(-5.29%) |
Dec 17, 2008 | 6.838 | 7.824 | 6.821 | 7.705 | 1,846,772 | +0.56(+7.85%) |
Dec 16, 2008 | 6.736 | 7.238 | 6.711 | 7.144 | 1,443,847 | +0.49(+7.41%) |
Dec 15, 2008 | 6.847 | 7.051 | 6.499 | 6.652 | 915,686 | -0.18(-2.61%) |
Dec 12, 2008 | 5.955 | 6.830 | 5.785 | 6.830 | 1,506,850 | +0.41(+6.35%) |
Dec 11, 2008 | 6.796 | 7.051 | 6.320 | 6.422 | 1,531,557 | -0.29(-4.30%) |
Dec 10, 2008 | 6.541 | 7.042 | 6.473 | 6.711 | 1,789,049 | +0.24(+3.67%) |
Dec 09, 2008 | 6.702 | 6.779 | 6.329 | 6.473 | 1,735,016 | -0.23(-3.42%) |
Dec 08, 2008 | 6.116 | 6.864 | 6.116 | 6.702 | 2,581,992 | +0.76(+12.88%) |
Dec 05, 2008 | 5.309 | 5.946 | 5.199 | 5.938 | 1,707,442 | +0.54(+10.08%) |
Dec 04, 2008 | 5.607 | 5.870 | 5.241 | 5.394 | 1,175,480 | -0.31(-5.51%) |
Dec 03, 2008 | 5.403 | 5.938 | 5.284 | 5.709 | 1,683,128 | +0.13(+2.28%) |
Dec 02, 2008 | 5.012 | 5.912 | 4.927 | 5.581 | 2,181,107 | +0.64(+12.89%) |
Dec 01, 2008 | 5.853 | 5.862 | 4.885 | 4.944 | 2,073,177 | -1.00(-16.86%) |
Nov 28, 2008 | 5.581 | 5.980 | 5.581 | 5.946 | 902,741 | +0.37(+6.55%) |
Nov 26, 2008 | 4.332 | 5.590 | 4.205 | 5.581 | 2,848,311 | +1.27(+29.33%) |
Nov 25, 2008 | 4.010 | 4.451 | 3.950 | 4.315 | 2,638,710 | +0.37(+9.25%) |
Nov 24, 2008 | 3.721 | 4.095 | 3.695 | 3.950 | 2,432,317 | +0.35(+9.67%) |
Nov 21, 2008 | 3.525 | 3.772 | 3.274 | 3.602 | 2,383,158 | +0.27(+8.16%) |
Nov 20, 2008 | 4.129 | 4.247 | 3.322 | 3.330 | 2,538,984 | -0.85(-20.33%) |
Nov 19, 2008 | 4.706 | 4.732 | 3.976 | 4.179 | 2,634,164 | -0.43(-9.39%) |
Nov 18, 2008 | 4.757 | 4.757 | 4.247 | 4.613 | 2,525,732 | -0.11(-2.34%) |
Nov 17, 2008 | 4.868 | 4.936 | 4.553 | 4.723 | 2,238,015 | -0.18(-3.64%) |
Nov 14, 2008 | 5.139 | 5.267 | 4.723 | 4.902 | 0 | -0.20(-3.83%) |
Nov 13, 2008 | 4.553 | 5.097 | 4.426 | 5.097 | 2,642,723 | +0.58(+12.78%) |
Nov 12, 2008 | 4.961 | 4.961 | 4.460 | 4.519 | 1,844,017 | -0.53(-10.44%) |
Nov 11, 2008 | 5.292 | 5.292 | 4.893 | 5.046 | 1,263,312 | -0.21(-4.04%) |
Nov 10, 2008 | 5.955 | 6.091 | 5.207 | 5.258 | 1,206,075 | -0.48(-8.43%) |
Nov 07, 2008 | 5.845 | 6.008 | 5.530 | 5.743 | 1,303,201 | -0.11(-1.89%) |
Nov 06, 2008 | 6.609 | 6.711 | 5.726 | 5.853 | 1,686,406 | -0.82(-12.23%) |
Nov 05, 2008 | 6.813 | 6.991 | 6.669 | 6.669 | 1,378,461 | -0.22(-3.21%) |
Nov 04, 2008 | 7.272 | 7.331 | 6.456 | 6.889 | 2,122,870 | -0.07(-0.98%) |