Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.242 | 7.242 | 6.858 | 6.934 | 0 | -0.25(-3.53%) |
Jan 29, 2009 | 7.373 | 7.435 | 7.030 | 7.188 | 21,745,164 | -0.27(-3.59%) |
Jan 28, 2009 | 6.968 | 7.476 | 6.961 | 7.455 | 29,904,432 | +0.60(+8.81%) |
Jan 27, 2009 | 6.399 | 7.002 | 6.344 | 6.852 | 48,391,888 | +0.03(+0.40%) |
Jan 26, 2009 | 6.845 | 6.858 | 6.639 | 6.824 | 26,176,462 | -0.03(-0.50%) |
Jan 23, 2009 | 6.310 | 6.961 | 6.282 | 6.858 | 24,674,160 | +0.34(+5.26%) |
Jan 22, 2009 | 6.392 | 6.618 | 6.255 | 6.516 | 19,172,538 | -0.01(-0.21%) |
Jan 21, 2009 | 6.419 | 6.529 | 6.152 | 6.529 | 28,957,216 | +0.27(+4.27%) |
Jan 20, 2009 | 6.618 | 6.721 | 6.262 | 6.262 | 18,642,766 | -0.39(-5.88%) |
Jan 16, 2009 | 6.756 | 6.852 | 6.365 | 6.653 | 0 | +0.05(+0.83%) |
Jan 15, 2009 | 6.296 | 6.701 | 6.234 | 6.598 | 22,796,554 | +0.29(+4.68%) |
Jan 14, 2009 | 6.365 | 6.543 | 6.214 | 6.303 | 31,398,970 | -0.31(-4.67%) |
Jan 13, 2009 | 6.516 | 6.673 | 6.351 | 6.612 | 30,877,798 | -0.22(-3.21%) |
Jan 12, 2009 | 7.407 | 7.407 | 6.762 | 6.831 | 22,968,890 | -0.51(-6.92%) |
Jan 09, 2009 | 7.640 | 7.654 | 7.263 | 7.339 | 19,709,720 | -0.29(-3.78%) |
Jan 08, 2009 | 7.469 | 7.654 | 7.284 | 7.627 | 19,393,382 | -0.01(-0.18%) |
Jan 07, 2009 | 7.777 | 7.887 | 7.524 | 7.640 | 25,373,394 | -0.28(-3.55%) |
Jan 06, 2009 | 7.332 | 7.949 | 7.332 | 7.921 | 33,721,308 | +0.67(+9.17%) |
Jan 05, 2009 | 6.961 | 7.407 | 6.845 | 7.256 | 30,752,870 | +0.36(+5.27%) |
Jan 02, 2009 | 6.584 | 6.941 | 6.399 | 6.893 | 0 | +0.36(+5.46%) |
Jan 01, 2009 | 6.234 | 6.584 | 6.200 | 6.536 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.234 | 6.584 | 6.200 | 6.536 | 19,330,336 | +0.36(+5.77%) |
Dec 30, 2008 | 5.994 | 6.207 | 5.981 | 6.179 | 13,578,222 | +0.21(+3.44%) |
Dec 29, 2008 | 6.049 | 6.077 | 5.898 | 5.974 | 10,257,326 | -0.10(-1.69%) |
Dec 26, 2008 | 6.015 | 6.104 | 6.001 | 6.077 | 0 | +0.07(+1.14%) |
Dec 24, 2008 | 5.946 | 6.035 | 5.912 | 6.008 | 4,305,975 | +0.05(+0.92%) |
Dec 23, 2008 | 5.946 | 6.152 | 5.898 | 5.953 | 16,584,151 | -0.05(-0.91%) |
Dec 22, 2008 | 6.159 | 6.159 | 5.850 | 6.008 | 16,077,491 | -0.02(-0.34%) |
Dec 19, 2008 | 6.179 | 6.289 | 5.967 | 6.029 | 28,011,606 | -0.05(-0.90%) |
Dec 18, 2008 | 6.317 | 6.371 | 5.987 | 6.083 | 22,440,540 | -0.22(-3.48%) |
Dec 17, 2008 | 6.077 | 6.433 | 6.022 | 6.303 | 19,269,836 | +0.03(+0.44%) |
Dec 16, 2008 | 5.898 | 6.353 | 5.830 | 6.275 | 24,765,800 | +0.46(+7.90%) |
Dec 15, 2008 | 5.898 | 5.898 | 5.692 | 5.816 | 15,166,467 | +0.02(+0.35%) |
Dec 12, 2008 | 5.555 | 5.864 | 5.487 | 5.795 | 0 | +0.09(+1.56%) |
Dec 11, 2008 | 5.987 | 6.125 | 5.644 | 5.706 | 27,475,518 | -0.34(-5.67%) |
Dec 10, 2008 | 6.083 | 6.296 | 5.926 | 6.049 | 24,952,682 | +0.02(+0.34%) |
Dec 09, 2008 | 5.987 | 6.317 | 5.857 | 6.029 | 32,969,450 | -0.14(-2.22%) |
Dec 08, 2008 | 5.981 | 6.255 | 5.981 | 6.166 | 28,608,162 | +0.31(+5.27%) |
Dec 05, 2008 | 5.631 | 5.864 | 5.418 | 5.857 | 0 | +0.14(+2.40%) |
Dec 04, 2008 | 5.850 | 5.946 | 5.596 | 5.720 | 33,076,902 | -0.23(-3.81%) |
Dec 03, 2008 | 5.795 | 6.001 | 5.562 | 5.946 | 29,596,614 | +0.06(+1.05%) |
Dec 02, 2008 | 5.905 | 5.933 | 5.617 | 5.885 | 22,219,578 | +0.07(+1.18%) |
Dec 01, 2008 | 6.042 | 6.173 | 5.795 | 5.816 | 24,200,878 | -0.36(-5.88%) |
Nov 28, 2008 | 6.419 | 6.474 | 6.145 | 6.179 | 16,753,015 | -0.26(-4.05%) |
Nov 26, 2008 | 6.138 | 6.516 | 6.104 | 6.440 | 26,307,736 | +0.21(+3.41%) |
Nov 25, 2008 | 6.310 | 6.358 | 6.001 | 6.227 | 26,879,108 | +0.09(+1.45%) |
Nov 24, 2008 | 5.706 | 6.310 | 5.638 | 6.138 | 28,245,902 | +0.62(+11.32%) |
Nov 21, 2008 | 5.644 | 5.644 | 5.048 | 5.514 | 39,547,632 | +0.15(+2.81%) |
Nov 20, 2008 | 5.480 | 6.015 | 5.295 | 5.363 | 38,382,684 | -0.42(-7.24%) |
Nov 19, 2008 | 5.521 | 6.035 | 5.494 | 5.782 | 43,564,288 | +0.03(+0.48%) |
Nov 18, 2008 | 5.802 | 5.864 | 5.055 | 5.754 | 92,252,736 | -0.43(-6.88%) |
Nov 17, 2008 | 6.029 | 6.344 | 5.713 | 6.179 | 35,491,068 | +0.07(+1.12%) |
Nov 14, 2008 | 6.303 | 6.495 | 5.878 | 6.111 | 0 | -0.42(-6.41%) |
Nov 13, 2008 | 6.200 | 6.550 | 5.507 | 6.529 | 46,109,480 | +0.28(+4.50%) |
Nov 12, 2008 | 6.582 | 6.801 | 6.139 | 6.248 | 35,779,852 | -0.56(-8.22%) |
Nov 11, 2008 | 6.610 | 7.094 | 6.412 | 6.807 | 29,288,892 | +0.02(+0.30%) |
Nov 10, 2008 | 7.455 | 7.455 | 6.691 | 6.787 | 19,148,880 | -0.31(-4.42%) |
Nov 07, 2008 | 6.916 | 7.128 | 6.848 | 7.101 | 0 | +0.28(+4.10%) |
Nov 06, 2008 | 7.476 | 7.476 | 6.732 | 6.821 | 39,570,700 | -0.74(-9.83%) |
Nov 05, 2008 | 7.912 | 7.912 | 7.503 | 7.564 | 29,527,648 | -0.44(-5.54%) |
Nov 04, 2008 | 7.844 | 8.028 | 7.585 | 8.008 | 33,846,632 | +0.40(+5.20%) |