Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.823 | 7.173 | 6.144 | 6.294 | 0 | -0.47(-7.00%) |
Jan 29, 2009 | 7.541 | 7.639 | 6.704 | 6.768 | 6,728,339 | -0.93(-12.09%) |
Jan 28, 2009 | 7.067 | 7.792 | 7.067 | 7.699 | 7,010,843 | +0.81(+11.78%) |
Jan 27, 2009 | 6.973 | 7.169 | 6.614 | 6.887 | 3,534,186 | +0.03(+0.37%) |
Jan 26, 2009 | 6.823 | 7.216 | 6.627 | 6.862 | 4,731,149 | +0.00(+0.00%) |
Jan 23, 2009 | 6.550 | 7.028 | 6.401 | 6.862 | 5,455,156 | +0.07(+1.01%) |
Jan 22, 2009 | 7.131 | 7.344 | 6.644 | 6.793 | 10,361,337 | -0.38(-5.24%) |
Jan 21, 2009 | 6.332 | 7.216 | 6.281 | 7.169 | 8,721,764 | +0.96(+15.47%) |
Jan 20, 2009 | 7.024 | 7.069 | 6.149 | 6.208 | 10,137,018 | -0.95(-13.30%) |
Jan 16, 2009 | 6.716 | 7.242 | 6.456 | 7.161 | 0 | +0.65(+10.04%) |
Jan 15, 2009 | 6.336 | 6.597 | 5.756 | 6.507 | 8,792,010 | +0.19(+2.97%) |
Jan 14, 2009 | 6.644 | 6.734 | 6.161 | 6.319 | 8,668,301 | -0.67(-9.59%) |
Jan 13, 2009 | 6.789 | 7.054 | 6.657 | 6.990 | 8,488,568 | +0.52(+7.98%) |
Jan 12, 2009 | 7.220 | 7.284 | 6.328 | 6.473 | 7,806,352 | -0.90(-12.17%) |
Jan 09, 2009 | 8.104 | 8.104 | 7.263 | 7.370 | 6,957,788 | -0.74(-9.16%) |
Jan 08, 2009 | 8.100 | 8.262 | 7.763 | 8.113 | 5,435,129 | -0.01(-0.11%) |
Jan 07, 2009 | 8.382 | 8.629 | 7.938 | 8.121 | 4,855,854 | -0.35(-4.18%) |
Jan 06, 2009 | 7.869 | 8.732 | 7.869 | 8.476 | 9,729,886 | +0.67(+8.53%) |
Jan 05, 2009 | 7.763 | 8.548 | 7.626 | 7.810 | 7,472,768 | -0.05(-0.65%) |
Jan 02, 2009 | 7.780 | 8.219 | 7.767 | 7.861 | 0 | +0.11(+1.38%) |
Jan 01, 2009 | 7.545 | 7.852 | 7.434 | 7.754 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.545 | 7.852 | 7.434 | 7.754 | 7,002,194 | +0.23(+3.01%) |
Dec 30, 2008 | 7.378 | 7.570 | 7.242 | 7.528 | 4,947,276 | +0.20(+2.74%) |
Dec 29, 2008 | 8.681 | 8.740 | 7.079 | 7.327 | 8,065,368 | -1.33(-15.34%) |
Dec 26, 2008 | 8.634 | 8.732 | 8.138 | 8.655 | 0 | +0.17(+1.96%) |
Dec 24, 2008 | 9.133 | 9.167 | 8.377 | 8.488 | 5,632,289 | -0.55(-6.09%) |
Dec 23, 2008 | 9.155 | 9.479 | 8.860 | 9.039 | 7,577,419 | -0.12(-1.26%) |
Dec 22, 2008 | 8.890 | 10.09 | 8.766 | 9.155 | 12,276,981 | +0.26(+2.88%) |
Dec 19, 2008 | 7.980 | 9.214 | 7.980 | 8.898 | 9,032,178 | +0.98(+12.34%) |
Dec 18, 2008 | 8.719 | 8.753 | 7.660 | 7.921 | 13,187,016 | -0.43(-5.12%) |
Dec 17, 2008 | 7.336 | 9.278 | 7.161 | 8.348 | 17,975,028 | +0.82(+10.89%) |
Dec 16, 2008 | 6.191 | 7.528 | 6.161 | 7.528 | 11,660,690 | +1.40(+22.86%) |
Dec 15, 2008 | 6.114 | 6.657 | 5.841 | 6.127 | 12,192,463 | +0.03(+0.42%) |
Dec 12, 2008 | 4.842 | 6.482 | 4.697 | 6.102 | 0 | +1.06(+21.00%) |
Dec 11, 2008 | 5.978 | 6.085 | 4.940 | 5.043 | 12,804,319 | -1.13(-18.27%) |
Dec 10, 2008 | 5.628 | 6.213 | 5.555 | 6.170 | 8,183,332 | +0.63(+11.41%) |
Dec 09, 2008 | 5.948 | 6.392 | 5.418 | 5.538 | 11,606,110 | -0.43(-7.22%) |
Dec 08, 2008 | 4.932 | 6.123 | 4.761 | 5.969 | 17,461,296 | +1.30(+27.91%) |
Dec 05, 2008 | 4.120 | 4.752 | 4.120 | 4.667 | 0 | +0.38(+8.86%) |
Dec 04, 2008 | 4.582 | 5.034 | 4.227 | 4.287 | 13,208,846 | -0.33(-7.12%) |
Dec 03, 2008 | 4.189 | 4.641 | 4.137 | 4.616 | 14,449,496 | +0.14(+3.05%) |
Dec 02, 2008 | 4.278 | 4.675 | 4.056 | 4.479 | 22,100,240 | +0.27(+6.50%) |
Dec 01, 2008 | 5.653 | 5.653 | 4.125 | 4.206 | 11,770,350 | -1.54(-26.82%) |
Nov 28, 2008 | 5.538 | 5.850 | 5.303 | 5.747 | 6,244,249 | +0.22(+4.02%) |
Nov 26, 2008 | 4.910 | 5.542 | 4.633 | 5.525 | 12,625,987 | +0.44(+8.74%) |
Nov 25, 2008 | 5.175 | 5.213 | 4.654 | 5.081 | 17,799,706 | +0.00(+0.08%) |
Nov 24, 2008 | 4.667 | 5.598 | 4.402 | 5.077 | 16,928,296 | +0.49(+10.60%) |
Nov 21, 2008 | 4.406 | 4.693 | 3.548 | 4.590 | 17,498,710 | +0.36(+8.59%) |
Nov 20, 2008 | 4.898 | 4.979 | 4.091 | 4.227 | 18,741,714 | -0.82(-16.17%) |
Nov 19, 2008 | 5.756 | 6.140 | 5.013 | 5.043 | 15,062,776 | -0.68(-11.87%) |
Nov 18, 2008 | 6.781 | 6.781 | 4.184 | 5.722 | 38,279,536 | -0.91(-13.66%) |
Nov 17, 2008 | 7.037 | 7.511 | 6.460 | 6.627 | 12,696,259 | -0.68(-9.29%) |
Nov 14, 2008 | 8.962 | 8.967 | 7.152 | 7.306 | 0 | -1.70(-18.87%) |
Nov 13, 2008 | 8.881 | 9.253 | 7.745 | 9.005 | 11,842,261 | +0.11(+1.20%) |
Nov 12, 2008 | 9.791 | 9.859 | 8.830 | 8.898 | 7,249,035 | -1.16(-11.51%) |
Nov 11, 2008 | 10.36 | 10.51 | 9.103 | 10.06 | 8,574,211 | -0.53(-5.04%) |
Nov 10, 2008 | 12.75 | 12.75 | 10.40 | 10.59 | 4,857,163 | -1.90(-15.24%) |
Nov 07, 2008 | 11.89 | 12.61 | 11.23 | 12.49 | 0 | +0.75(+6.40%) |
Nov 06, 2008 | 12.13 | 12.23 | 11.69 | 11.74 | 3,747,001 | -0.42(-3.44%) |
Nov 05, 2008 | 13.04 | 13.34 | 12.09 | 12.16 | 7,173,823 | -0.87(-6.65%) |
Nov 04, 2008 | 12.43 | 13.38 | 12.30 | 13.03 | 8,868,605 | +1.03(+8.62%) |