Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.645 | 7.926 | 7.430 | 7.767 | 0 | +0.20(+2.60%) |
Jan 29, 2009 | 7.842 | 8.048 | 7.495 | 7.570 | 720,453 | -0.55(-6.81%) |
Jan 28, 2009 | 7.570 | 8.264 | 7.570 | 8.123 | 1,754,656 | +0.60(+7.97%) |
Jan 27, 2009 | 7.214 | 7.608 | 7.214 | 7.523 | 978,116 | +0.19(+2.55%) |
Jan 26, 2009 | 7.270 | 7.495 | 7.074 | 7.336 | 988,507 | +0.14(+1.95%) |
Jan 23, 2009 | 6.877 | 7.373 | 6.727 | 7.196 | 1,538,711 | +0.07(+1.05%) |
Jan 22, 2009 | 5.996 | 7.196 | 5.781 | 7.121 | 3,517,308 | +0.77(+12.09%) |
Jan 21, 2009 | 6.127 | 6.416 | 5.771 | 6.352 | 1,780,651 | +0.44(+7.45%) |
Jan 20, 2009 | 6.343 | 6.380 | 5.893 | 5.912 | 1,577,950 | -0.56(-8.68%) |
Jan 16, 2009 | 6.455 | 6.830 | 6.268 | 6.474 | 0 | +0.19(+2.98%) |
Jan 15, 2009 | 6.202 | 6.380 | 5.903 | 6.287 | 1,350,720 | +0.09(+1.51%) |
Jan 14, 2009 | 6.652 | 6.652 | 6.090 | 6.193 | 2,193,168 | -0.53(-7.94%) |
Jan 13, 2009 | 6.408 | 6.774 | 6.399 | 6.727 | 1,356,727 | +0.17(+2.57%) |
Jan 12, 2009 | 6.868 | 7.027 | 6.446 | 6.558 | 822,079 | -0.31(-4.50%) |
Jan 09, 2009 | 7.420 | 7.448 | 6.830 | 6.868 | 1,203,165 | -0.58(-7.80%) |
Jan 08, 2009 | 7.017 | 7.495 | 6.699 | 7.448 | 1,421,799 | +0.41(+5.86%) |
Jan 07, 2009 | 7.186 | 7.317 | 6.849 | 7.036 | 1,105,091 | -0.32(-4.33%) |
Jan 06, 2009 | 7.308 | 7.580 | 7.121 | 7.355 | 1,731,474 | +0.17(+2.35%) |
Jan 05, 2009 | 7.224 | 7.448 | 6.680 | 7.186 | 1,346,988 | -0.06(-0.78%) |
Jan 02, 2009 | 6.943 | 7.402 | 6.615 | 7.242 | 0 | +0.32(+4.60%) |
Jan 01, 2009 | 6.408 | 7.111 | 6.408 | 6.924 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.408 | 7.111 | 6.408 | 6.924 | 1,693,048 | +0.51(+7.88%) |
Dec 30, 2008 | 6.390 | 6.577 | 6.090 | 6.418 | 1,709,180 | -0.05(-0.72%) |
Dec 29, 2008 | 6.708 | 6.765 | 6.184 | 6.465 | 1,109,631 | -0.28(-4.17%) |
Dec 26, 2008 | 6.877 | 6.877 | 6.558 | 6.746 | 0 | -0.07(-1.10%) |
Dec 24, 2008 | 6.568 | 6.933 | 6.418 | 6.821 | 494,417 | +0.23(+3.56%) |
Dec 23, 2008 | 7.308 | 7.420 | 6.521 | 6.587 | 1,080,857 | -0.66(-9.06%) |
Dec 22, 2008 | 7.720 | 7.720 | 6.905 | 7.242 | 655,618 | -0.47(-6.08%) |
Dec 19, 2008 | 7.345 | 7.926 | 7.345 | 7.711 | 1,727,265 | +0.39(+5.38%) |
Dec 18, 2008 | 7.280 | 7.683 | 7.074 | 7.317 | 991,707 | +0.07(+0.90%) |
Dec 17, 2008 | 6.633 | 7.430 | 6.587 | 7.252 | 1,705,027 | +0.51(+7.50%) |
Dec 16, 2008 | 6.493 | 6.924 | 6.465 | 6.746 | 1,394,801 | +0.43(+6.82%) |
Dec 15, 2008 | 6.886 | 7.083 | 6.109 | 6.315 | 885,868 | -0.53(-7.80%) |
Dec 12, 2008 | 6.343 | 6.849 | 6.343 | 6.849 | 0 | +0.37(+5.79%) |
Dec 11, 2008 | 6.989 | 7.177 | 6.376 | 6.474 | 855,656 | -0.77(-10.61%) |
Dec 10, 2008 | 7.186 | 7.383 | 6.924 | 7.242 | 1,034,502 | +0.14(+1.98%) |
Dec 09, 2008 | 7.505 | 7.748 | 6.905 | 7.102 | 1,575,999 | -0.52(-6.77%) |
Dec 08, 2008 | 7.224 | 7.739 | 7.074 | 7.617 | 1,729,310 | +0.64(+9.13%) |
Dec 05, 2008 | 6.483 | 6.999 | 6.132 | 6.980 | 0 | +0.39(+5.97%) |
Dec 04, 2008 | 6.680 | 7.186 | 6.418 | 6.587 | 897,747 | -0.23(-3.43%) |
Dec 03, 2008 | 6.540 | 6.877 | 6.193 | 6.821 | 930,610 | +0.37(+5.66%) |
Dec 02, 2008 | 6.193 | 6.624 | 5.903 | 6.455 | 1,290,831 | +0.38(+6.33%) |
Dec 01, 2008 | 6.783 | 6.802 | 6.062 | 6.071 | 1,186,324 | -0.96(-13.60%) |
Nov 28, 2008 | 6.783 | 7.074 | 6.765 | 7.027 | 844,385 | +0.12(+1.76%) |
Nov 26, 2008 | 6.230 | 6.924 | 6.118 | 6.905 | 1,124,441 | +0.53(+8.38%) |
Nov 25, 2008 | 5.987 | 6.390 | 5.856 | 6.371 | 2,436,041 | +0.41(+6.92%) |
Nov 24, 2008 | 5.818 | 5.996 | 5.472 | 5.959 | 2,164,740 | +0.32(+5.65%) |
Nov 21, 2008 | 5.537 | 5.678 | 4.966 | 5.640 | 1,993,046 | +0.24(+4.51%) |
Nov 20, 2008 | 5.856 | 6.090 | 5.284 | 5.397 | 2,880,469 | -0.53(-9.00%) |
Nov 19, 2008 | 6.905 | 6.971 | 5.912 | 5.931 | 1,636,980 | -1.01(-14.57%) |
Nov 18, 2008 | 7.186 | 7.242 | 6.558 | 6.943 | 1,225,438 | -0.30(-4.14%) |
Nov 17, 2008 | 7.552 | 7.617 | 7.167 | 7.242 | 1,074,835 | -0.40(-5.27%) |
Nov 14, 2008 | 7.898 | 8.264 | 7.359 | 7.645 | 0 | -0.49(-5.99%) |
Nov 13, 2008 | 7.711 | 8.132 | 7.074 | 8.132 | 2,254,654 | +0.47(+6.11%) |
Nov 12, 2008 | 8.601 | 8.657 | 7.645 | 7.664 | 1,644,295 | -1.11(-12.70%) |
Nov 11, 2008 | 9.097 | 9.154 | 8.685 | 8.779 | 655,924 | -0.42(-4.58%) |
Nov 10, 2008 | 9.369 | 9.913 | 9.079 | 9.200 | 953,430 | -0.14(-1.50%) |
Nov 07, 2008 | 9.341 | 9.435 | 9.041 | 9.341 | 0 | +0.11(+1.22%) |
Nov 06, 2008 | 9.763 | 9.838 | 8.873 | 9.229 | 1,575,209 | -0.66(-6.64%) |
Nov 05, 2008 | 11.17 | 11.24 | 9.800 | 9.884 | 1,952,081 | -1.88(-16.00%) |
Nov 04, 2008 | 12.81 | 12.81 | 11.38 | 11.77 | 1,661,400 | -0.35(-2.86%) |