Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.198 | 7.236 | 7.032 | 7.044 | 0 | -0.13(-1.78%) |
Jan 29, 2009 | 7.236 | 7.270 | 7.142 | 7.172 | 52,036,600 | +0.02(+0.24%) |
Jan 28, 2009 | 7.270 | 7.270 | 7.027 | 7.155 | 46,196,536 | -0.06(-0.77%) |
Jan 27, 2009 | 7.138 | 7.240 | 7.112 | 7.210 | 40,652,696 | +0.10(+1.44%) |
Jan 26, 2009 | 7.236 | 7.283 | 7.066 | 7.108 | 38,958,344 | -0.06(-0.89%) |
Jan 23, 2009 | 7.117 | 7.249 | 7.066 | 7.172 | 35,719,196 | -0.05(-0.71%) |
Jan 22, 2009 | 7.138 | 7.274 | 7.095 | 7.223 | 43,867,104 | -0.00(-0.06%) |
Jan 21, 2009 | 7.419 | 7.462 | 7.010 | 7.227 | 73,307,016 | -0.08(-1.11%) |
Jan 20, 2009 | 7.219 | 7.509 | 7.155 | 7.308 | 90,793,464 | +0.14(+1.90%) |
Jan 16, 2009 | 7.104 | 7.219 | 6.946 | 7.172 | 67,441,344 | +0.20(+2.87%) |
Jan 15, 2009 | 6.917 | 7.027 | 6.836 | 6.972 | 65,009,196 | +0.08(+1.17%) |
Jan 14, 2009 | 6.836 | 6.908 | 6.738 | 6.891 | 68,894,928 | -0.02(-0.25%) |
Jan 13, 2009 | 6.823 | 6.929 | 6.717 | 6.908 | 83,253,328 | +0.18(+2.72%) |
Jan 12, 2009 | 6.640 | 6.921 | 6.474 | 6.725 | 79,427,928 | +0.13(+2.00%) |
Jan 09, 2009 | 6.486 | 6.644 | 6.444 | 6.593 | 51,905,144 | +0.16(+2.52%) |
Jan 08, 2009 | 6.444 | 6.474 | 6.388 | 6.431 | 45,465,928 | +0.00(+0.07%) |
Jan 07, 2009 | 6.418 | 6.478 | 6.393 | 6.427 | 41,522,972 | -0.03(-0.40%) |
Jan 06, 2009 | 6.589 | 6.644 | 6.405 | 6.452 | 57,485,184 | -0.10(-1.50%) |
Jan 05, 2009 | 6.452 | 6.576 | 6.431 | 6.550 | 56,880,260 | +0.08(+1.18%) |
Jan 02, 2009 | 6.465 | 6.495 | 6.371 | 6.474 | 43,164,088 | +0.06(+0.93%) |
Jan 01, 2009 | 6.546 | 6.563 | 6.401 | 6.414 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.546 | 6.563 | 6.401 | 6.414 | 42,865,336 | -0.11(-1.76%) |
Dec 30, 2008 | 6.478 | 6.533 | 6.427 | 6.529 | 35,709,784 | +0.06(+0.92%) |
Dec 29, 2008 | 6.418 | 6.469 | 6.350 | 6.469 | 37,424,800 | +0.06(+0.86%) |
Dec 26, 2008 | 6.388 | 6.431 | 6.363 | 6.414 | 19,577,672 | +0.07(+1.07%) |
Dec 24, 2008 | 6.312 | 6.384 | 6.261 | 6.346 | 14,401,033 | +0.08(+1.22%) |
Dec 23, 2008 | 6.286 | 6.354 | 6.230 | 6.269 | 36,325,920 | -0.00(-0.07%) |
Dec 22, 2008 | 6.469 | 6.482 | 6.171 | 6.273 | 55,154,984 | -0.23(-3.60%) |
Dec 19, 2008 | 6.597 | 6.708 | 6.474 | 6.508 | 78,178,128 | +0.04(+0.66%) |
Dec 18, 2008 | 6.337 | 6.491 | 6.325 | 6.465 | 79,108,792 | +0.22(+3.48%) |
Dec 17, 2008 | 6.265 | 6.388 | 6.158 | 6.248 | 78,214,200 | +0.06(+0.89%) |
Dec 16, 2008 | 6.512 | 6.542 | 6.141 | 6.193 | 119,397,648 | -0.29(-4.41%) |
Dec 15, 2008 | 6.691 | 6.763 | 6.371 | 6.478 | 60,094,552 | -0.06(-0.85%) |
Dec 12, 2008 | 6.342 | 6.563 | 6.282 | 6.533 | 56,596,088 | +0.14(+2.13%) |
Dec 11, 2008 | 6.486 | 6.495 | 6.371 | 6.397 | 57,287,164 | -0.02(-0.27%) |
Dec 10, 2008 | 6.401 | 6.444 | 6.359 | 6.414 | 43,278,840 | +0.06(+0.87%) |
Dec 09, 2008 | 6.384 | 6.465 | 6.299 | 6.359 | 56,985,920 | -0.03(-0.47%) |
Dec 08, 2008 | 6.533 | 6.593 | 6.286 | 6.388 | 66,424,912 | +0.00(+0.00%) |
Dec 05, 2008 | 6.337 | 6.440 | 6.227 | 6.388 | 79,691,824 | -0.01(-0.20%) |
Dec 04, 2008 | 6.546 | 6.601 | 6.346 | 6.401 | 54,549,600 | -0.20(-3.03%) |
Dec 03, 2008 | 6.457 | 6.640 | 6.329 | 6.601 | 57,193,576 | +0.17(+2.72%) |
Dec 02, 2008 | 6.606 | 6.623 | 6.303 | 6.427 | 60,211,620 | -0.07(-1.11%) |
Dec 01, 2008 | 6.814 | 6.827 | 6.482 | 6.499 | 44,430,784 | -0.35(-5.10%) |
Nov 28, 2008 | 6.746 | 6.848 | 6.657 | 6.848 | 24,546,964 | +0.09(+1.32%) |
Nov 26, 2008 | 6.682 | 6.785 | 6.601 | 6.759 | 49,516,600 | +0.03(+0.44%) |
Nov 25, 2008 | 6.772 | 6.823 | 6.576 | 6.729 | 56,012,644 | +0.16(+2.40%) |
Nov 24, 2008 | 6.810 | 6.810 | 6.486 | 6.572 | 70,733,808 | -0.03(-0.39%) |
Nov 21, 2008 | 6.397 | 6.614 | 6.180 | 6.597 | 96,297,984 | +0.44(+7.20%) |
Nov 20, 2008 | 6.925 | 6.985 | 6.107 | 6.154 | 95,813,456 | -0.87(-12.42%) |
Nov 19, 2008 | 7.181 | 7.325 | 6.989 | 7.027 | 54,885,708 | -0.20(-2.71%) |
Nov 18, 2008 | 6.925 | 7.223 | 6.814 | 7.223 | 62,754,724 | +0.32(+4.69%) |
Nov 17, 2008 | 6.831 | 7.219 | 6.802 | 6.900 | 62,769,052 | -0.03(-0.37%) |
Nov 14, 2008 | 7.010 | 7.159 | 6.900 | 6.925 | 50,969,764 | -0.18(-2.52%) |
Nov 13, 2008 | 7.125 | 7.232 | 6.772 | 7.104 | 83,708,312 | +0.04(+0.60%) |
Nov 12, 2008 | 7.321 | 7.325 | 7.027 | 7.061 | 61,636,656 | -0.32(-4.33%) |
Nov 11, 2008 | 7.564 | 7.645 | 7.291 | 7.381 | 46,883,564 | -0.21(-2.75%) |
Nov 10, 2008 | 7.802 | 7.837 | 7.496 | 7.590 | 37,983,760 | -0.07(-0.89%) |
Nov 07, 2008 | 7.581 | 7.756 | 7.581 | 7.658 | 32,567,832 | +0.14(+1.87%) |
Nov 06, 2008 | 7.819 | 7.822 | 7.440 | 7.517 | 57,649,448 | -0.25(-3.23%) |
Nov 05, 2008 | 8.041 | 8.169 | 7.751 | 7.768 | 45,791,216 | -0.36(-4.45%) |
Nov 04, 2008 | 8.271 | 8.343 | 8.092 | 8.130 | 42,317,568 | -0.02(-0.21%) |