Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.248 | 6.248 | 5.722 | 5.829 | 0 | -0.25(-4.12%) |
Jan 29, 2009 | 6.606 | 6.637 | 6.042 | 6.079 | 3,965,871 | -0.69(-10.19%) |
Jan 28, 2009 | 6.587 | 7.038 | 6.411 | 6.769 | 6,346,923 | +0.48(+7.68%) |
Jan 27, 2009 | 6.449 | 6.625 | 6.211 | 6.286 | 3,408,101 | -0.14(-2.24%) |
Jan 26, 2009 | 6.612 | 6.668 | 6.274 | 6.430 | 2,592,127 | -0.11(-1.63%) |
Jan 23, 2009 | 6.236 | 6.687 | 6.073 | 6.537 | 3,442,273 | +0.22(+3.47%) |
Jan 22, 2009 | 6.261 | 6.656 | 6.104 | 6.317 | 6,497,812 | -0.20(-3.08%) |
Jan 21, 2009 | 6.029 | 6.631 | 5.941 | 6.518 | 6,811,862 | +0.54(+9.01%) |
Jan 20, 2009 | 6.718 | 6.762 | 5.872 | 5.979 | 5,874,762 | -0.88(-12.80%) |
Jan 16, 2009 | 6.844 | 6.932 | 6.543 | 6.856 | 3,983,076 | +0.32(+4.89%) |
Jan 15, 2009 | 6.455 | 6.756 | 6.123 | 6.537 | 5,061,357 | +0.09(+1.46%) |
Jan 14, 2009 | 6.825 | 7.101 | 6.374 | 6.443 | 3,949,862 | -0.61(-8.70%) |
Jan 13, 2009 | 7.019 | 7.496 | 6.869 | 7.057 | 3,537,758 | -0.10(-1.40%) |
Jan 12, 2009 | 7.677 | 7.696 | 6.925 | 7.157 | 3,587,804 | -0.67(-8.57%) |
Jan 09, 2009 | 8.204 | 8.273 | 7.734 | 7.828 | 3,067,579 | -0.38(-4.58%) |
Jan 08, 2009 | 8.079 | 8.342 | 7.909 | 8.204 | 3,483,792 | +0.08(+1.00%) |
Jan 07, 2009 | 8.523 | 8.749 | 8.041 | 8.122 | 3,048,031 | -0.63(-7.23%) |
Jan 06, 2009 | 8.248 | 8.931 | 8.041 | 8.755 | 3,798,362 | +0.66(+8.21%) |
Jan 05, 2009 | 7.922 | 8.323 | 7.621 | 8.091 | 4,197,402 | +0.21(+2.70%) |
Jan 02, 2009 | 8.085 | 8.198 | 7.759 | 7.878 | 0 | -0.31(-3.75%) |
Jan 01, 2009 | 7.978 | 8.542 | 7.740 | 8.185 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.978 | 8.542 | 7.740 | 8.185 | 3,311,626 | +0.27(+3.40%) |
Dec 30, 2008 | 7.646 | 7.978 | 7.558 | 7.916 | 3,406,912 | +0.29(+3.87%) |
Dec 29, 2008 | 8.079 | 8.135 | 7.521 | 7.621 | 3,073,004 | -0.61(-7.46%) |
Dec 26, 2008 | 8.097 | 8.335 | 8.079 | 8.235 | 1,102,272 | +0.04(+0.46%) |
Dec 24, 2008 | 8.047 | 8.241 | 7.803 | 8.198 | 674,817 | +0.05(+0.62%) |
Dec 23, 2008 | 8.147 | 8.367 | 7.941 | 8.147 | 3,748,666 | +0.16(+1.96%) |
Dec 22, 2008 | 8.273 | 8.436 | 7.602 | 7.991 | 3,933,370 | -0.38(-4.49%) |
Dec 19, 2008 | 8.285 | 8.574 | 7.978 | 8.367 | 5,906,505 | +0.32(+3.97%) |
Dec 18, 2008 | 8.574 | 8.893 | 7.546 | 8.047 | 7,201,376 | -0.55(-6.35%) |
Dec 17, 2008 | 8.335 | 8.862 | 8.072 | 8.592 | 5,274,450 | +0.03(+0.37%) |
Dec 16, 2008 | 7.414 | 8.561 | 7.257 | 8.561 | 7,268,153 | +1.32(+18.17%) |
Dec 15, 2008 | 7.514 | 7.878 | 6.988 | 7.245 | 4,690,575 | -0.46(-6.02%) |
Dec 12, 2008 | 6.863 | 7.803 | 6.863 | 7.709 | 6,938,314 | +0.46(+6.40%) |
Dec 11, 2008 | 7.577 | 7.895 | 6.850 | 7.245 | 10,293,392 | -0.58(-7.45%) |
Dec 10, 2008 | 7.608 | 7.959 | 7.333 | 7.828 | 4,599,115 | +0.32(+4.26%) |
Dec 09, 2008 | 7.477 | 7.709 | 7.101 | 7.508 | 5,524,796 | -0.15(-1.96%) |
Dec 08, 2008 | 6.493 | 7.834 | 6.186 | 7.659 | 5,953,723 | +1.45(+23.43%) |
Dec 05, 2008 | 5.446 | 6.299 | 5.434 | 6.205 | 5,215,539 | +0.50(+8.79%) |
Dec 04, 2008 | 5.634 | 6.192 | 5.453 | 5.703 | 5,563,243 | -0.06(-1.09%) |
Dec 03, 2008 | 5.609 | 5.966 | 5.258 | 5.766 | 5,647,808 | +0.15(+2.68%) |
Dec 02, 2008 | 5.070 | 5.766 | 5.033 | 5.615 | 8,065,838 | +0.44(+8.47%) |
Dec 01, 2008 | 6.129 | 6.236 | 4.700 | 5.177 | 6,440,856 | -1.22(-19.02%) |
Nov 28, 2008 | 6.380 | 6.549 | 6.223 | 6.393 | 3,133,276 | +0.03(+0.49%) |
Nov 26, 2008 | 6.248 | 6.399 | 6.023 | 6.361 | 6,033,107 | -0.04(-0.68%) |
Nov 25, 2008 | 6.687 | 6.700 | 6.010 | 6.405 | 8,485,843 | +0.20(+3.23%) |
Nov 24, 2008 | 5.785 | 6.261 | 5.453 | 6.205 | 8,183,402 | +0.61(+10.99%) |
Nov 21, 2008 | 5.684 | 5.822 | 4.813 | 5.590 | 9,086,559 | +0.22(+4.08%) |
Nov 20, 2008 | 5.979 | 6.386 | 5.308 | 5.371 | 7,146,509 | -0.84(-13.52%) |
Nov 19, 2008 | 6.925 | 7.013 | 6.023 | 6.211 | 4,224,186 | -0.94(-13.15%) |
Nov 18, 2008 | 7.351 | 7.521 | 6.794 | 7.151 | 11,242,494 | -0.18(-2.48%) |
Nov 17, 2008 | 7.521 | 7.740 | 7.257 | 7.333 | 4,066,469 | -0.15(-2.01%) |
Nov 14, 2008 | 8.348 | 8.348 | 7.389 | 7.483 | 5,342,734 | -0.87(-10.43%) |
Nov 13, 2008 | 8.122 | 8.505 | 7.634 | 8.354 | 8,321,548 | +0.26(+3.25%) |
Nov 12, 2008 | 8.649 | 8.887 | 8.041 | 8.091 | 5,850,491 | -0.73(-8.31%) |
Nov 11, 2008 | 8.605 | 9.169 | 8.599 | 8.824 | 3,980,643 | +0.05(+0.57%) |
Nov 10, 2008 | 9.420 | 9.545 | 8.693 | 8.774 | 4,000,401 | -0.58(-6.23%) |
Nov 07, 2008 | 9.000 | 9.445 | 8.881 | 9.357 | 3,738,029 | +0.36(+3.97%) |
Nov 06, 2008 | 9.307 | 9.307 | 8.699 | 9.000 | 4,973,389 | -0.49(-5.15%) |
Nov 05, 2008 | 9.714 | 9.808 | 9.363 | 9.489 | 3,530,529 | -0.46(-4.66%) |
Nov 04, 2008 | 9.370 | 10.34 | 9.175 | 9.952 | 3,596,732 | +0.66(+7.15%) |