Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.730 | 6.865 | 6.293 | 6.353 | 0 | -0.43(-6.27%) |
Jan 29, 2009 | 6.978 | 7.076 | 6.651 | 6.779 | 4,624,548 | -0.31(-4.35%) |
Jan 28, 2009 | 6.636 | 7.230 | 6.636 | 7.087 | 7,058,968 | +0.49(+7.35%) |
Jan 27, 2009 | 6.538 | 6.760 | 6.474 | 6.602 | 2,900,095 | +0.07(+1.04%) |
Jan 26, 2009 | 6.639 | 6.752 | 6.391 | 6.534 | 2,742,492 | -0.10(-1.48%) |
Jan 23, 2009 | 6.320 | 6.775 | 6.210 | 6.632 | 0 | +0.22(+3.40%) |
Jan 22, 2009 | 6.655 | 6.655 | 6.320 | 6.414 | 6,725,110 | -0.31(-4.64%) |
Jan 21, 2009 | 6.726 | 6.756 | 6.312 | 6.726 | 5,240,322 | +0.23(+3.59%) |
Jan 20, 2009 | 7.110 | 7.166 | 6.455 | 6.493 | 4,902,878 | -0.62(-8.68%) |
Jan 16, 2009 | 7.347 | 7.419 | 6.609 | 7.110 | 0 | -0.12(-1.61%) |
Jan 15, 2009 | 7.249 | 7.400 | 6.873 | 7.227 | 8,439,749 | -0.01(-0.16%) |
Jan 14, 2009 | 7.784 | 8.058 | 7.163 | 7.238 | 7,986,114 | -0.72(-9.03%) |
Jan 13, 2009 | 8.273 | 8.401 | 7.686 | 7.957 | 5,625,921 | -0.36(-4.30%) |
Jan 12, 2009 | 8.604 | 8.604 | 8.179 | 8.314 | 4,191,092 | -0.29(-3.41%) |
Jan 09, 2009 | 8.762 | 8.853 | 8.386 | 8.608 | 5,376,232 | -0.19(-2.18%) |
Jan 08, 2009 | 8.856 | 8.890 | 8.465 | 8.800 | 4,226,324 | -0.10(-1.14%) |
Jan 07, 2009 | 9.252 | 9.255 | 8.725 | 8.902 | 3,110,872 | -0.52(-5.51%) |
Jan 06, 2009 | 9.142 | 9.654 | 8.902 | 9.421 | 5,003,994 | +0.39(+4.34%) |
Jan 05, 2009 | 8.589 | 9.078 | 8.476 | 9.030 | 5,071,858 | +0.39(+4.49%) |
Jan 02, 2009 | 8.220 | 8.691 | 7.976 | 8.642 | 0 | +0.45(+5.47%) |
Jan 01, 2009 | 8.077 | 8.254 | 7.942 | 8.194 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.077 | 8.254 | 7.942 | 8.194 | 3,314,011 | +0.22(+2.74%) |
Dec 30, 2008 | 7.671 | 7.983 | 7.611 | 7.976 | 3,484,818 | +0.39(+5.11%) |
Dec 29, 2008 | 7.900 | 7.919 | 7.486 | 7.588 | 3,302,132 | -0.34(-4.32%) |
Dec 26, 2008 | 7.784 | 7.972 | 7.750 | 7.931 | 0 | +0.17(+2.18%) |
Dec 24, 2008 | 7.739 | 7.844 | 7.611 | 7.761 | 905,668 | +0.02(+0.29%) |
Dec 23, 2008 | 8.010 | 8.096 | 7.603 | 7.739 | 3,417,476 | -0.26(-3.20%) |
Dec 22, 2008 | 8.224 | 8.228 | 7.848 | 7.994 | 5,102,305 | -0.21(-2.52%) |
Dec 19, 2008 | 8.288 | 8.288 | 7.882 | 8.201 | 4,395,317 | +0.34(+4.36%) |
Dec 18, 2008 | 8.243 | 8.420 | 7.697 | 7.859 | 3,811,935 | -0.35(-4.22%) |
Dec 17, 2008 | 7.622 | 8.345 | 7.558 | 8.205 | 4,508,384 | +0.45(+5.83%) |
Dec 16, 2008 | 7.904 | 8.058 | 7.332 | 7.754 | 9,258,425 | +0.02(+0.19%) |
Dec 15, 2008 | 7.908 | 8.085 | 7.543 | 7.739 | 4,642,421 | -0.22(-2.74%) |
Dec 12, 2008 | 6.399 | 8.077 | 6.323 | 7.957 | 0 | -0.47(-5.54%) |
Dec 11, 2008 | 9.222 | 9.222 | 8.243 | 8.424 | 5,189,364 | -0.85(-9.21%) |
Dec 10, 2008 | 9.496 | 9.741 | 8.725 | 9.278 | 5,659,623 | +0.12(+1.27%) |
Dec 09, 2008 | 9.628 | 9.805 | 9.116 | 9.161 | 4,680,124 | -0.51(-5.26%) |
Dec 08, 2008 | 8.759 | 9.718 | 8.759 | 9.669 | 5,853,394 | +1.19(+14.03%) |
Dec 05, 2008 | 7.671 | 8.499 | 7.501 | 8.480 | 0 | +0.52(+6.58%) |
Dec 04, 2008 | 8.224 | 8.559 | 7.787 | 7.957 | 4,383,861 | -0.42(-4.99%) |
Dec 03, 2008 | 8.115 | 8.552 | 7.626 | 8.375 | 4,273,281 | +0.35(+4.36%) |
Dec 02, 2008 | 7.870 | 8.273 | 7.675 | 8.025 | 4,280,871 | +0.27(+3.55%) |
Dec 01, 2008 | 8.759 | 8.759 | 7.705 | 7.750 | 4,967,075 | -1.16(-12.98%) |
Nov 28, 2008 | 8.999 | 9.037 | 8.664 | 8.905 | 2,624,119 | +0.07(+0.77%) |
Nov 26, 2008 | 7.434 | 9.135 | 7.302 | 8.838 | 10,014,801 | +1.25(+16.41%) |
Nov 25, 2008 | 7.885 | 7.994 | 7.388 | 7.592 | 6,912,257 | -0.18(-2.28%) |
Nov 24, 2008 | 7.140 | 7.866 | 6.971 | 7.769 | 4,183,706 | +0.72(+10.14%) |
Nov 21, 2008 | 6.538 | 7.084 | 6.229 | 7.054 | 8,405,266 | +0.66(+10.30%) |
Nov 20, 2008 | 5.962 | 7.042 | 5.646 | 6.395 | 14,402,692 | +0.33(+5.46%) |
Nov 19, 2008 | 6.361 | 6.481 | 6.056 | 6.064 | 7,686,041 | -0.30(-4.73%) |
Nov 18, 2008 | 6.282 | 6.459 | 6.139 | 6.365 | 7,290,670 | +0.09(+1.44%) |
Nov 17, 2008 | 6.500 | 6.647 | 6.274 | 6.274 | 5,266,306 | -0.28(-4.31%) |
Nov 14, 2008 | 6.756 | 6.948 | 6.445 | 6.557 | 0 | -0.38(-5.48%) |
Nov 13, 2008 | 6.286 | 6.937 | 5.992 | 6.937 | 5,689,581 | +0.60(+9.44%) |
Nov 12, 2008 | 6.542 | 6.583 | 6.203 | 6.338 | 4,195,531 | -0.34(-5.13%) |
Nov 11, 2008 | 7.238 | 7.238 | 6.097 | 6.681 | 7,685,496 | -0.67(-9.16%) |
Nov 10, 2008 | 8.074 | 8.186 | 7.261 | 7.355 | 3,876,889 | -0.47(-6.01%) |
Nov 07, 2008 | 7.885 | 8.284 | 7.648 | 7.825 | 0 | +0.02(+0.19%) |
Nov 06, 2008 | 8.582 | 8.759 | 7.776 | 7.810 | 4,598,740 | -0.87(-9.98%) |
Nov 05, 2008 | 9.094 | 9.188 | 8.589 | 8.676 | 4,006,779 | -0.54(-5.84%) |
Nov 04, 2008 | 8.623 | 9.225 | 8.465 | 9.214 | 4,707,824 | +0.74(+8.75%) |