Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.847 | 7.049 | 6.566 | 6.670 | 8,680,480 | -0.09(-1.31%) |
Jan 29, 2009 | 7.070 | 7.119 | 6.740 | 6.759 | 8,700,995 | -0.46(-6.39%) |
Jan 28, 2009 | 6.936 | 7.248 | 6.847 | 7.220 | 9,686,010 | +0.55(+8.25%) |
Jan 27, 2009 | 6.655 | 6.725 | 6.434 | 6.670 | 6,871,689 | +0.13(+2.01%) |
Jan 26, 2009 | 6.688 | 6.963 | 6.367 | 6.538 | 10,279,055 | -0.18(-2.68%) |
Jan 23, 2009 | 6.062 | 6.762 | 5.900 | 6.719 | 15,960,176 | +0.44(+7.01%) |
Jan 22, 2009 | 6.288 | 6.600 | 6.059 | 6.279 | 10,162,321 | -0.19(-2.93%) |
Jan 21, 2009 | 5.863 | 6.468 | 5.704 | 6.468 | 15,236,114 | +0.72(+12.61%) |
Jan 20, 2009 | 6.551 | 6.551 | 5.738 | 5.744 | 13,843,678 | -0.73(-11.24%) |
Jan 16, 2009 | 6.407 | 6.575 | 6.129 | 6.471 | 13,382,698 | +0.25(+3.98%) |
Jan 15, 2009 | 6.343 | 6.502 | 5.948 | 6.224 | 16,955,908 | -0.12(-1.88%) |
Jan 14, 2009 | 6.593 | 6.593 | 6.245 | 6.343 | 10,184,776 | -0.42(-6.28%) |
Jan 13, 2009 | 6.398 | 6.810 | 6.242 | 6.768 | 12,561,735 | +0.33(+5.18%) |
Jan 12, 2009 | 6.685 | 6.755 | 6.361 | 6.434 | 8,271,293 | -0.29(-4.32%) |
Jan 09, 2009 | 6.951 | 6.969 | 6.538 | 6.725 | 14,939,087 | -0.13(-1.96%) |
Jan 08, 2009 | 7.348 | 7.400 | 6.795 | 6.859 | 22,546,218 | -0.55(-7.39%) |
Jan 07, 2009 | 7.767 | 7.801 | 7.367 | 7.407 | 7,575,341 | -0.49(-6.16%) |
Jan 06, 2009 | 8.272 | 8.369 | 7.755 | 7.893 | 12,791,102 | -0.28(-3.44%) |
Jan 05, 2009 | 7.868 | 8.373 | 7.697 | 8.174 | 10,740,768 | +0.19(+2.33%) |
Jan 02, 2009 | 7.483 | 8.039 | 7.290 | 7.987 | 6,295,885 | +0.43(+5.75%) |
Dec 31, 2008 | 7.211 | 7.605 | 7.165 | 7.553 | 6,152,308 | +0.33(+4.53%) |
Dec 30, 2008 | 6.878 | 7.232 | 6.801 | 7.226 | 5,219,597 | +0.37(+5.35%) |
Dec 29, 2008 | 7.049 | 7.049 | 6.716 | 6.859 | 5,057,079 | -0.26(-3.61%) |
Dec 26, 2008 | 7.043 | 7.220 | 6.930 | 7.116 | 2,195,241 | +0.02(+0.34%) |
Dec 24, 2008 | 6.982 | 7.150 | 6.853 | 7.092 | 1,728,238 | +0.05(+0.74%) |
Dec 23, 2008 | 7.315 | 7.342 | 7.015 | 7.040 | 5,512,587 | -0.17(-2.37%) |
Dec 22, 2008 | 7.498 | 7.575 | 7.083 | 7.211 | 4,832,957 | -0.29(-3.87%) |
Dec 19, 2008 | 7.718 | 7.929 | 7.403 | 7.501 | 7,469,154 | -0.14(-1.88%) |
Dec 18, 2008 | 7.703 | 7.890 | 7.547 | 7.645 | 9,754,095 | -0.02(-0.24%) |
Dec 17, 2008 | 7.868 | 8.015 | 7.624 | 7.663 | 10,126,260 | -0.36(-4.50%) |
Dec 16, 2008 | 7.251 | 8.024 | 7.196 | 8.024 | 10,642,351 | +0.90(+12.66%) |
Dec 15, 2008 | 7.605 | 7.605 | 6.954 | 7.122 | 6,594,001 | -0.42(-5.55%) |
Dec 12, 2008 | 7.122 | 7.599 | 6.801 | 7.541 | 8,090,611 | +0.27(+3.66%) |
Dec 11, 2008 | 7.660 | 8.018 | 7.257 | 7.275 | 8,963,636 | -0.49(-6.30%) |
Dec 10, 2008 | 7.868 | 8.076 | 7.510 | 7.764 | 8,247,915 | -0.00(-0.04%) |
Dec 09, 2008 | 7.737 | 8.455 | 7.535 | 7.767 | 14,757,228 | -0.02(-0.24%) |
Dec 08, 2008 | 7.397 | 7.948 | 7.342 | 7.786 | 11,399,913 | +0.65(+9.08%) |
Dec 05, 2008 | 6.486 | 7.138 | 6.266 | 7.138 | 10,656,922 | +0.49(+7.41%) |
Dec 04, 2008 | 6.132 | 7.089 | 6.022 | 6.645 | 18,011,894 | +0.39(+6.31%) |
Dec 03, 2008 | 5.900 | 6.404 | 5.808 | 6.251 | 14,275,949 | +0.13(+2.15%) |
Dec 02, 2008 | 5.542 | 6.141 | 5.542 | 6.120 | 12,002,909 | +0.37(+6.49%) |
Dec 01, 2008 | 6.367 | 6.419 | 5.722 | 5.747 | 11,949,821 | -0.83(-12.56%) |
Nov 28, 2008 | 6.566 | 6.603 | 6.346 | 6.572 | 4,583,667 | -0.02(-0.28%) |
Nov 26, 2008 | 5.731 | 6.652 | 5.603 | 6.590 | 13,364,927 | +0.75(+12.76%) |
Nov 25, 2008 | 5.689 | 6.025 | 5.566 | 5.845 | 21,472,478 | +0.08(+1.32%) |
Nov 24, 2008 | 5.175 | 5.838 | 5.065 | 5.768 | 20,244,708 | +0.62(+12.05%) |
Nov 21, 2008 | 4.967 | 5.172 | 4.573 | 5.148 | 23,520,982 | +0.33(+6.85%) |
Nov 20, 2008 | 5.169 | 5.502 | 4.784 | 4.817 | 25,599,988 | -0.39(-7.51%) |
Nov 19, 2008 | 5.875 | 5.900 | 5.206 | 5.209 | 20,786,138 | -0.80(-13.28%) |
Nov 18, 2008 | 6.211 | 6.496 | 5.811 | 6.007 | 17,767,674 | -0.27(-4.29%) |
Nov 17, 2008 | 6.477 | 6.703 | 6.272 | 6.276 | 12,227,006 | -0.42(-6.26%) |
Nov 14, 2008 | 7.245 | 7.501 | 6.667 | 6.694 | 15,985,036 | -0.71(-9.62%) |
Nov 13, 2008 | 7.269 | 7.407 | 6.104 | 7.407 | 26,408,976 | +0.21(+2.89%) |
Nov 12, 2008 | 7.883 | 8.042 | 7.156 | 7.199 | 13,211,791 | -0.84(-10.49%) |
Nov 11, 2008 | 8.009 | 8.330 | 7.553 | 8.042 | 9,723,046 | +0.05(+0.57%) |
Nov 10, 2008 | 8.522 | 8.605 | 7.828 | 7.997 | 8,566,396 | -0.36(-4.32%) |
Nov 07, 2008 | 8.669 | 8.926 | 8.052 | 8.357 | 10,305,128 | -0.37(-4.27%) |
Nov 06, 2008 | 9.763 | 9.782 | 8.651 | 8.730 | 10,760,731 | -1.18(-11.88%) |
Nov 05, 2008 | 10.04 | 10.37 | 9.883 | 9.907 | 11,997,466 | -0.27(-2.64%) |
Nov 04, 2008 | 9.837 | 10.23 | 9.748 | 10.18 | 10,149,294 | +0.59(+6.12%) |