Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.571 | 7.645 | 6.944 | 7.071 | 0 | -0.37(-4.94%) |
Jan 29, 2009 | 7.806 | 7.851 | 7.375 | 7.439 | 3,557,353 | -0.51(-6.47%) |
Jan 28, 2009 | 7.630 | 7.993 | 7.444 | 7.953 | 4,457,569 | +0.42(+5.60%) |
Jan 27, 2009 | 7.341 | 7.593 | 7.199 | 7.532 | 3,489,316 | +0.24(+3.29%) |
Jan 26, 2009 | 7.346 | 7.419 | 7.115 | 7.292 | 3,241,736 | -0.02(-0.27%) |
Jan 23, 2009 | 6.993 | 7.395 | 6.812 | 7.311 | 4,160,787 | +0.13(+1.84%) |
Jan 22, 2009 | 7.272 | 7.547 | 7.017 | 7.179 | 5,919,708 | -0.30(-4.06%) |
Jan 21, 2009 | 7.008 | 7.527 | 6.763 | 7.483 | 4,919,462 | +0.61(+8.92%) |
Jan 20, 2009 | 7.542 | 7.640 | 6.782 | 6.870 | 5,542,074 | -0.83(-10.76%) |
Jan 16, 2009 | 7.743 | 7.787 | 7.189 | 7.699 | 6,312,116 | +0.12(+1.62%) |
Jan 15, 2009 | 7.248 | 7.801 | 7.081 | 7.576 | 3,478,841 | +0.24(+3.20%) |
Jan 14, 2009 | 7.424 | 7.556 | 7.164 | 7.341 | 3,259,146 | -0.34(-4.40%) |
Jan 13, 2009 | 7.311 | 7.723 | 7.145 | 7.679 | 3,700,546 | +0.30(+4.12%) |
Jan 12, 2009 | 7.645 | 7.664 | 7.253 | 7.375 | 3,247,107 | -0.21(-2.71%) |
Jan 09, 2009 | 7.904 | 8.022 | 7.547 | 7.581 | 2,914,585 | -0.30(-3.79%) |
Jan 08, 2009 | 7.870 | 7.963 | 7.699 | 7.880 | 2,161,485 | -0.08(-1.05%) |
Jan 07, 2009 | 7.983 | 8.213 | 7.860 | 7.963 | 2,374,533 | -0.24(-2.93%) |
Jan 06, 2009 | 7.949 | 8.267 | 7.806 | 8.203 | 4,745,516 | +0.33(+4.17%) |
Jan 05, 2009 | 8.086 | 8.086 | 7.762 | 7.875 | 2,827,281 | -0.21(-2.61%) |
Jan 02, 2009 | 8.385 | 8.586 | 8.017 | 8.086 | 0 | -0.34(-4.01%) |
Jan 01, 2009 | 8.125 | 8.483 | 7.909 | 8.424 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.125 | 8.483 | 7.909 | 8.424 | 3,953,052 | +0.21(+2.50%) |
Dec 30, 2008 | 7.929 | 8.233 | 7.860 | 8.218 | 2,374,433 | +0.37(+4.68%) |
Dec 29, 2008 | 8.145 | 8.174 | 7.708 | 7.851 | 2,643,722 | -0.29(-3.61%) |
Dec 26, 2008 | 8.203 | 8.228 | 7.953 | 8.145 | 758,999 | -0.01(-0.12%) |
Dec 24, 2008 | 8.115 | 8.169 | 7.816 | 8.154 | 590,096 | +0.08(+1.03%) |
Dec 23, 2008 | 7.988 | 8.179 | 7.757 | 8.071 | 2,403,204 | +0.11(+1.42%) |
Dec 22, 2008 | 8.086 | 8.120 | 7.488 | 7.958 | 4,208,279 | -0.16(-1.99%) |
Dec 19, 2008 | 7.674 | 8.135 | 7.591 | 8.120 | 4,992,003 | +0.59(+7.88%) |
Dec 18, 2008 | 7.748 | 7.953 | 7.454 | 7.527 | 5,030,556 | -0.27(-3.52%) |
Dec 17, 2008 | 7.346 | 8.140 | 7.287 | 7.801 | 5,036,584 | +0.16(+2.05%) |
Dec 16, 2008 | 6.753 | 7.664 | 6.718 | 7.645 | 6,206,446 | +1.11(+16.94%) |
Dec 15, 2008 | 7.106 | 7.106 | 6.273 | 6.537 | 3,927,246 | -0.53(-7.55%) |
Dec 12, 2008 | 6.243 | 7.096 | 6.032 | 7.071 | 5,651,613 | +0.66(+10.32%) |
Dec 11, 2008 | 7.351 | 7.468 | 6.341 | 6.410 | 6,527,660 | -1.00(-13.49%) |
Dec 10, 2008 | 6.910 | 7.419 | 6.503 | 7.409 | 3,368,110 | +0.59(+8.62%) |
Dec 09, 2008 | 7.326 | 7.454 | 6.699 | 6.821 | 4,082,345 | -0.62(-8.36%) |
Dec 08, 2008 | 7.086 | 7.478 | 6.336 | 7.444 | 5,396,885 | +0.54(+7.88%) |
Dec 05, 2008 | 6.111 | 6.944 | 5.895 | 6.900 | 5,364,131 | +0.62(+9.83%) |
Dec 04, 2008 | 6.297 | 6.787 | 6.135 | 6.282 | 4,446,943 | -0.18(-2.81%) |
Dec 03, 2008 | 5.925 | 6.498 | 5.680 | 6.464 | 6,354,237 | +0.45(+7.41%) |
Dec 02, 2008 | 5.351 | 6.091 | 5.351 | 6.018 | 6,776,724 | +0.86(+16.62%) |
Dec 01, 2008 | 6.366 | 6.366 | 5.131 | 5.160 | 5,490,246 | -1.41(-21.48%) |
Nov 28, 2008 | 6.748 | 7.468 | 6.449 | 6.571 | 2,061,730 | -0.16(-2.40%) |
Nov 26, 2008 | 6.273 | 6.763 | 6.243 | 6.733 | 4,593,557 | +0.45(+7.09%) |
Nov 25, 2008 | 6.454 | 6.454 | 5.699 | 6.287 | 6,152,783 | -0.01(-0.23%) |
Nov 24, 2008 | 5.640 | 6.356 | 5.390 | 6.302 | 5,995,087 | +0.66(+11.73%) |
Nov 21, 2008 | 5.474 | 5.773 | 4.915 | 5.640 | 6,868,613 | +0.37(+6.97%) |
Nov 20, 2008 | 5.537 | 6.028 | 5.204 | 5.273 | 6,809,098 | -0.40(-7.08%) |
Nov 19, 2008 | 6.121 | 6.179 | 5.591 | 5.675 | 4,954,988 | -0.56(-9.03%) |
Nov 18, 2008 | 6.130 | 6.439 | 5.851 | 6.238 | 3,341,953 | +0.09(+1.52%) |
Nov 17, 2008 | 6.371 | 6.552 | 6.130 | 6.145 | 3,350,926 | -0.28(-4.42%) |
Nov 14, 2008 | 6.895 | 7.042 | 6.385 | 6.429 | 3,998,338 | -0.60(-8.51%) |
Nov 13, 2008 | 6.934 | 7.076 | 6.375 | 7.027 | 7,368,971 | +0.18(+2.65%) |
Nov 12, 2008 | 7.071 | 7.091 | 6.728 | 6.846 | 4,344,199 | -0.27(-3.79%) |
Nov 11, 2008 | 7.262 | 7.336 | 6.944 | 7.115 | 4,136,564 | -0.25(-3.33%) |
Nov 10, 2008 | 8.238 | 8.350 | 7.243 | 7.360 | 2,649,266 | -0.76(-9.35%) |
Nov 07, 2008 | 7.713 | 8.159 | 7.517 | 8.120 | 2,643,654 | +0.46(+5.95%) |
Nov 06, 2008 | 7.694 | 7.929 | 7.441 | 7.664 | 3,443,761 | -0.13(-1.64%) |
Nov 05, 2008 | 8.586 | 8.649 | 7.713 | 7.792 | 3,741,638 | -0.96(-10.92%) |
Nov 04, 2008 | 9.384 | 9.384 | 8.164 | 8.747 | 2,673,737 | +0.17(+1.94%) |