Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.522 | 6.580 | 6.184 | 6.229 | 0 | -0.20(-3.13%) |
Jan 29, 2009 | 6.606 | 6.717 | 6.398 | 6.431 | 1,377,475 | -0.29(-4.35%) |
Jan 28, 2009 | 6.723 | 6.996 | 6.613 | 6.723 | 2,367,591 | +0.23(+3.50%) |
Jan 27, 2009 | 6.450 | 6.957 | 6.372 | 6.496 | 1,606,302 | +0.15(+2.35%) |
Jan 26, 2009 | 6.054 | 6.496 | 5.905 | 6.346 | 1,296,841 | +0.32(+5.39%) |
Jan 23, 2009 | 5.684 | 6.067 | 5.619 | 6.022 | 928,795 | +0.17(+2.89%) |
Jan 22, 2009 | 6.152 | 6.255 | 5.534 | 5.853 | 2,266,713 | -0.47(-7.40%) |
Jan 21, 2009 | 6.093 | 6.359 | 5.872 | 6.320 | 1,708,294 | +0.33(+5.53%) |
Jan 20, 2009 | 6.424 | 6.548 | 5.937 | 5.989 | 1,517,602 | -0.55(-8.44%) |
Jan 16, 2009 | 6.671 | 6.795 | 6.268 | 6.541 | 1,469,129 | -0.06(-0.98%) |
Jan 15, 2009 | 6.775 | 6.944 | 6.346 | 6.606 | 1,284,304 | -0.28(-4.06%) |
Jan 14, 2009 | 7.009 | 7.145 | 6.743 | 6.886 | 935,661 | -0.31(-4.25%) |
Jan 13, 2009 | 7.061 | 7.236 | 6.938 | 7.191 | 593,208 | +0.08(+1.19%) |
Jan 12, 2009 | 7.197 | 7.438 | 7.035 | 7.106 | 702,986 | -0.25(-3.36%) |
Jan 09, 2009 | 7.821 | 7.821 | 7.321 | 7.353 | 709,392 | -0.51(-6.45%) |
Jan 08, 2009 | 7.795 | 8.016 | 7.691 | 7.860 | 1,086,940 | +0.00(+0.00%) |
Jan 07, 2009 | 7.795 | 7.957 | 7.652 | 7.860 | 941,783 | -0.09(-1.14%) |
Jan 06, 2009 | 7.905 | 8.120 | 7.762 | 7.951 | 718,621 | +0.10(+1.24%) |
Jan 05, 2009 | 7.944 | 7.964 | 7.730 | 7.853 | 822,643 | -0.14(-1.71%) |
Jan 02, 2009 | 8.048 | 8.120 | 7.795 | 7.990 | 0 | -0.05(-0.65%) |
Jan 01, 2009 | 7.964 | 8.172 | 7.899 | 8.042 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.964 | 8.172 | 7.899 | 8.042 | 1,490,051 | +0.06(+0.81%) |
Dec 30, 2008 | 7.821 | 7.977 | 7.691 | 7.977 | 813,718 | +0.26(+3.37%) |
Dec 29, 2008 | 7.659 | 7.769 | 7.444 | 7.717 | 969,951 | +0.09(+1.19%) |
Dec 26, 2008 | 7.691 | 7.762 | 7.535 | 7.626 | 0 | -0.03(-0.42%) |
Dec 24, 2008 | 7.503 | 7.698 | 7.470 | 7.659 | 275,061 | +0.12(+1.55%) |
Dec 23, 2008 | 7.496 | 7.762 | 7.366 | 7.542 | 1,223,868 | +0.21(+2.83%) |
Dec 22, 2008 | 7.366 | 7.431 | 7.145 | 7.334 | 800,151 | -0.02(-0.27%) |
Dec 19, 2008 | 7.652 | 7.795 | 7.223 | 7.353 | 5,664,057 | -0.16(-2.08%) |
Dec 18, 2008 | 7.295 | 7.652 | 7.295 | 7.509 | 1,181,872 | +0.06(+0.78%) |
Dec 17, 2008 | 7.054 | 7.470 | 7.022 | 7.451 | 1,177,230 | +0.27(+3.71%) |
Dec 16, 2008 | 6.762 | 7.197 | 6.639 | 7.184 | 1,307,522 | +0.58(+8.86%) |
Dec 15, 2008 | 6.873 | 6.951 | 6.372 | 6.600 | 998,617 | -0.28(-4.06%) |
Dec 12, 2008 | 6.366 | 6.925 | 6.359 | 6.879 | 0 | +0.31(+4.64%) |
Dec 11, 2008 | 6.873 | 6.957 | 6.431 | 6.574 | 1,027,786 | -0.45(-6.38%) |
Dec 10, 2008 | 7.028 | 7.132 | 6.782 | 7.022 | 1,007,073 | +0.08(+1.22%) |
Dec 09, 2008 | 7.145 | 7.431 | 6.892 | 6.938 | 703,664 | -0.34(-4.64%) |
Dec 08, 2008 | 7.314 | 7.412 | 6.989 | 7.275 | 963,822 | +0.19(+2.75%) |
Dec 05, 2008 | 6.424 | 7.080 | 6.080 | 7.080 | 0 | +0.58(+8.89%) |
Dec 04, 2008 | 6.652 | 6.944 | 6.340 | 6.502 | 1,456,800 | -0.21(-3.10%) |
Dec 03, 2008 | 6.437 | 6.944 | 6.333 | 6.710 | 1,626,223 | +0.12(+1.87%) |
Dec 02, 2008 | 6.574 | 6.808 | 6.366 | 6.587 | 1,425,885 | +0.23(+3.58%) |
Dec 01, 2008 | 7.574 | 7.574 | 6.307 | 6.359 | 1,418,648 | -1.44(-18.48%) |
Nov 28, 2008 | 7.431 | 7.801 | 7.327 | 7.801 | 353,179 | +0.21(+2.83%) |
Nov 26, 2008 | 7.132 | 7.620 | 7.041 | 7.587 | 666,852 | +0.25(+3.45%) |
Nov 25, 2008 | 7.262 | 7.483 | 6.821 | 7.334 | 866,190 | +0.08(+1.16%) |
Nov 24, 2008 | 6.756 | 7.327 | 6.424 | 7.249 | 1,474,497 | +0.75(+11.60%) |
Nov 21, 2008 | 6.165 | 6.593 | 5.651 | 6.496 | 2,014,870 | +0.57(+9.65%) |
Nov 20, 2008 | 6.236 | 6.405 | 5.853 | 5.924 | 1,616,183 | -0.32(-5.20%) |
Nov 19, 2008 | 6.710 | 6.918 | 6.236 | 6.249 | 740,292 | -0.49(-7.23%) |
Nov 18, 2008 | 6.989 | 7.210 | 6.346 | 6.736 | 1,143,335 | -0.19(-2.81%) |
Nov 17, 2008 | 6.827 | 7.145 | 6.769 | 6.931 | 805,186 | -0.11(-1.57%) |
Nov 14, 2008 | 7.152 | 7.509 | 6.996 | 7.041 | 0 | -0.32(-4.41%) |
Nov 13, 2008 | 6.678 | 7.373 | 6.268 | 7.366 | 1,727,480 | +0.77(+11.72%) |
Nov 12, 2008 | 6.944 | 7.041 | 6.580 | 6.593 | 1,521,251 | -0.35(-5.05%) |
Nov 11, 2008 | 7.158 | 7.308 | 6.938 | 6.944 | 1,336,185 | -0.32(-4.38%) |
Nov 10, 2008 | 7.308 | 7.347 | 6.983 | 7.262 | 2,169,359 | +0.00(+0.00%) |
Nov 07, 2008 | 7.321 | 7.438 | 7.041 | 7.262 | 1,191,997 | +0.01(+0.18%) |
Nov 06, 2008 | 7.145 | 7.581 | 7.028 | 7.249 | 1,334,561 | +0.02(+0.27%) |
Nov 05, 2008 | 7.490 | 7.795 | 7.184 | 7.230 | 984,412 | -0.51(-6.63%) |
Nov 04, 2008 | 7.126 | 7.847 | 7.126 | 7.743 | 2,041,481 | +0.49(+6.81%) |