Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.771 | 6.415 | 5.430 | 5.771 | 0 | -0.14(-2.38%) |
Jan 29, 2009 | 6.697 | 6.697 | 5.837 | 5.912 | 14,517,675 | -0.68(-10.34%) |
Jan 28, 2009 | 6.652 | 7.112 | 6.437 | 6.593 | 22,260,496 | +0.34(+5.45%) |
Jan 27, 2009 | 6.230 | 6.437 | 6.193 | 6.252 | 7,566,423 | +0.08(+1.32%) |
Jan 26, 2009 | 6.445 | 6.704 | 6.112 | 6.171 | 7,533,455 | -0.13(-2.00%) |
Jan 23, 2009 | 5.563 | 6.512 | 5.563 | 6.297 | 8,499,049 | +0.04(+0.71%) |
Jan 22, 2009 | 6.097 | 6.445 | 5.897 | 6.252 | 12,116,671 | -0.28(-4.31%) |
Jan 21, 2009 | 6.408 | 6.563 | 6.104 | 6.534 | 11,977,209 | +0.29(+4.63%) |
Jan 20, 2009 | 7.171 | 7.171 | 6.045 | 6.245 | 17,761,630 | -0.97(-13.45%) |
Jan 16, 2009 | 7.289 | 7.482 | 6.726 | 7.215 | 7,555,781 | +0.20(+2.85%) |
Jan 15, 2009 | 6.704 | 7.252 | 6.393 | 7.015 | 13,134,753 | +0.16(+2.38%) |
Jan 14, 2009 | 6.823 | 7.030 | 6.741 | 6.852 | 12,667,046 | -0.36(-4.93%) |
Jan 13, 2009 | 6.749 | 7.230 | 6.712 | 7.208 | 8,546,207 | +0.26(+3.73%) |
Jan 12, 2009 | 7.771 | 7.771 | 6.815 | 6.949 | 20,917,182 | -0.76(-9.81%) |
Jan 09, 2009 | 7.712 | 7.838 | 7.504 | 7.704 | 11,808,027 | +0.08(+1.07%) |
Jan 08, 2009 | 7.200 | 7.660 | 7.200 | 7.623 | 11,090,073 | +0.21(+2.90%) |
Jan 07, 2009 | 7.667 | 7.712 | 7.386 | 7.408 | 10,509,249 | -0.41(-5.21%) |
Jan 06, 2009 | 7.934 | 7.978 | 7.652 | 7.815 | 19,158,776 | +0.10(+1.34%) |
Jan 05, 2009 | 7.504 | 7.815 | 7.341 | 7.712 | 15,567,427 | +0.31(+4.20%) |
Jan 02, 2009 | 6.778 | 7.489 | 6.778 | 7.400 | 0 | +0.63(+9.30%) |
Jan 01, 2009 | 6.430 | 6.963 | 6.430 | 6.771 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.430 | 6.963 | 6.430 | 6.771 | 7,511,444 | +0.01(+0.11%) |
Dec 30, 2008 | 6.786 | 6.815 | 6.549 | 6.763 | 5,807,891 | +0.05(+0.77%) |
Dec 29, 2008 | 6.660 | 6.889 | 6.571 | 6.712 | 10,575,202 | +0.07(+1.12%) |
Dec 26, 2008 | 6.541 | 6.667 | 6.252 | 6.637 | 4,298,874 | +0.12(+1.82%) |
Dec 24, 2008 | 6.660 | 6.741 | 6.474 | 6.519 | 3,687,264 | -0.17(-2.55%) |
Dec 23, 2008 | 6.897 | 7.363 | 6.667 | 6.689 | 19,504,194 | +0.30(+4.64%) |
Dec 22, 2008 | 6.971 | 7.008 | 6.297 | 6.393 | 11,231,659 | -0.46(-6.70%) |
Dec 19, 2008 | 7.297 | 7.445 | 6.771 | 6.852 | 11,790,605 | -0.44(-6.09%) |
Dec 18, 2008 | 7.704 | 7.763 | 7.126 | 7.297 | 17,560,164 | -0.07(-0.91%) |
Dec 17, 2008 | 6.912 | 7.593 | 6.682 | 7.363 | 22,008,004 | +0.34(+4.85%) |
Dec 16, 2008 | 5.830 | 7.060 | 5.704 | 7.023 | 19,096,548 | +1.04(+17.33%) |
Dec 15, 2008 | 6.126 | 6.341 | 5.808 | 5.986 | 7,550,328 | -0.06(-0.98%) |
Dec 12, 2008 | 5.949 | 6.193 | 5.556 | 6.045 | 0 | -0.35(-5.45%) |
Dec 11, 2008 | 7.541 | 7.578 | 6.000 | 6.393 | 31,571,956 | -1.47(-18.66%) |
Dec 10, 2008 | 7.556 | 8.408 | 7.408 | 7.860 | 25,157,484 | +0.52(+7.06%) |
Dec 09, 2008 | 6.837 | 8.156 | 6.600 | 7.341 | 31,865,652 | +0.38(+5.43%) |
Dec 08, 2008 | 6.060 | 7.089 | 5.846 | 6.963 | 22,419,818 | +1.53(+28.24%) |
Dec 05, 2008 | 4.956 | 5.504 | 4.860 | 5.430 | 7,929,366 | +0.34(+6.70%) |
Dec 04, 2008 | 5.000 | 5.423 | 4.823 | 5.089 | 10,067,123 | +0.11(+2.23%) |
Dec 03, 2008 | 4.993 | 5.178 | 4.593 | 4.978 | 10,600,020 | +0.12(+2.44%) |
Dec 02, 2008 | 4.519 | 4.919 | 4.519 | 4.860 | 8,049,623 | +0.38(+8.43%) |
Dec 01, 2008 | 4.882 | 5.104 | 4.445 | 4.482 | 8,428,238 | -0.67(-12.95%) |
Nov 28, 2008 | 4.993 | 5.452 | 4.815 | 5.148 | 5,647,453 | +0.26(+5.30%) |
Nov 26, 2008 | 3.911 | 4.971 | 3.689 | 4.889 | 16,974,268 | +1.12(+29.67%) |
Nov 25, 2008 | 3.541 | 3.904 | 3.482 | 3.771 | 9,833,042 | +0.37(+10.89%) |
Nov 24, 2008 | 3.148 | 3.541 | 3.148 | 3.400 | 10,023,745 | +0.36(+11.95%) |
Nov 21, 2008 | 3.185 | 3.356 | 2.971 | 3.037 | 7,808,722 | -0.14(-4.43%) |
Nov 20, 2008 | 3.682 | 3.682 | 3.074 | 3.178 | 11,900,936 | -0.21(-6.33%) |
Nov 19, 2008 | 3.430 | 3.556 | 3.371 | 3.393 | 7,706,917 | -0.13(-3.58%) |
Nov 18, 2008 | 3.689 | 3.815 | 3.378 | 3.519 | 9,831,363 | -0.19(-5.00%) |
Nov 17, 2008 | 3.882 | 3.889 | 3.541 | 3.704 | 7,598,358 | -0.10(-2.72%) |
Nov 14, 2008 | 4.148 | 4.148 | 3.697 | 3.808 | 0 | -0.36(-8.70%) |
Nov 13, 2008 | 4.193 | 4.267 | 3.659 | 4.171 | 16,345,226 | -0.07(-1.57%) |
Nov 12, 2008 | 4.919 | 4.919 | 4.171 | 4.237 | 8,460,851 | -0.37(-8.04%) |
Nov 11, 2008 | 4.852 | 4.941 | 4.534 | 4.608 | 7,932,845 | -0.35(-7.03%) |
Nov 10, 2008 | 5.371 | 5.534 | 4.815 | 4.956 | 4,602,097 | -0.23(-4.43%) |
Nov 07, 2008 | 5.386 | 5.526 | 4.971 | 5.186 | 6,669,298 | -0.09(-1.69%) |
Nov 06, 2008 | 5.445 | 5.660 | 5.208 | 5.274 | 9,716,241 | -0.30(-5.32%) |
Nov 05, 2008 | 5.926 | 5.971 | 5.571 | 5.571 | 7,201,524 | -0.44(-7.39%) |
Nov 04, 2008 | 5.926 | 6.430 | 5.926 | 6.015 | 10,106,245 | +0.19(+3.18%) |