Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.104 | 7.205 | 6.816 | 6.886 | 0 | -0.23(-3.28%) |
Jan 29, 2009 | 7.150 | 7.337 | 7.041 | 7.119 | 3,807,453 | -0.09(-1.19%) |
Jan 28, 2009 | 7.391 | 7.399 | 7.104 | 7.205 | 6,223,224 | +0.03(+0.43%) |
Jan 27, 2009 | 6.964 | 7.259 | 6.839 | 7.174 | 6,874,308 | +0.24(+3.48%) |
Jan 26, 2009 | 6.738 | 7.524 | 6.738 | 6.932 | 11,039,261 | +0.19(+2.89%) |
Jan 23, 2009 | 6.341 | 6.769 | 6.279 | 6.738 | 7,251,549 | +0.11(+1.64%) |
Jan 22, 2009 | 6.403 | 6.761 | 6.333 | 6.629 | 8,437,128 | +0.00(+0.00%) |
Jan 21, 2009 | 6.442 | 6.676 | 6.368 | 6.629 | 9,201,210 | +0.19(+3.02%) |
Jan 20, 2009 | 6.730 | 6.901 | 6.333 | 6.434 | 7,151,671 | -0.40(-5.81%) |
Jan 16, 2009 | 6.629 | 6.886 | 6.526 | 6.831 | 0 | +0.23(+3.42%) |
Jan 15, 2009 | 6.512 | 6.676 | 6.287 | 6.606 | 8,632,105 | +0.05(+0.83%) |
Jan 14, 2009 | 6.598 | 6.761 | 6.364 | 6.551 | 6,123,157 | -0.21(-3.11%) |
Jan 13, 2009 | 6.543 | 6.823 | 6.508 | 6.761 | 7,132,246 | +0.23(+3.45%) |
Jan 12, 2009 | 6.637 | 6.637 | 6.419 | 6.536 | 6,886,267 | -0.04(-0.59%) |
Jan 09, 2009 | 6.357 | 6.753 | 6.224 | 6.574 | 9,728,754 | +0.24(+3.81%) |
Jan 08, 2009 | 6.403 | 6.419 | 6.147 | 6.333 | 14,593,710 | -0.09(-1.45%) |
Jan 07, 2009 | 6.769 | 6.831 | 6.364 | 6.427 | 10,162,512 | -0.45(-6.56%) |
Jan 06, 2009 | 6.995 | 7.026 | 6.676 | 6.878 | 10,343,012 | +0.04(+0.57%) |
Jan 05, 2009 | 7.236 | 7.251 | 6.302 | 6.839 | 17,391,516 | -0.44(-5.99%) |
Jan 02, 2009 | 6.855 | 7.283 | 6.855 | 7.275 | 0 | +0.46(+6.74%) |
Jan 01, 2009 | 6.660 | 7.049 | 6.637 | 6.816 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.660 | 7.049 | 6.637 | 6.816 | 4,655,096 | +0.16(+2.46%) |
Dec 30, 2008 | 6.147 | 6.660 | 6.147 | 6.652 | 3,982,669 | +0.54(+8.92%) |
Dec 29, 2008 | 6.364 | 6.473 | 6.084 | 6.108 | 4,706,292 | -0.27(-4.27%) |
Dec 26, 2008 | 6.302 | 6.497 | 6.287 | 6.380 | 2,815,888 | +0.10(+1.61%) |
Dec 24, 2008 | 6.185 | 6.341 | 6.131 | 6.279 | 1,421,556 | +0.13(+2.15%) |
Dec 23, 2008 | 6.380 | 6.403 | 6.100 | 6.147 | 3,493,256 | -0.12(-1.86%) |
Dec 22, 2008 | 6.310 | 6.411 | 6.100 | 6.263 | 5,548,780 | -0.04(-0.62%) |
Dec 19, 2008 | 5.991 | 6.380 | 5.828 | 6.302 | 9,719,045 | +0.35(+5.88%) |
Dec 18, 2008 | 6.193 | 6.302 | 5.851 | 5.952 | 5,395,466 | -0.20(-3.29%) |
Dec 17, 2008 | 6.030 | 6.318 | 5.843 | 6.154 | 10,284,741 | +0.13(+2.20%) |
Dec 16, 2008 | 5.407 | 6.030 | 5.322 | 6.022 | 7,174,804 | +0.65(+12.01%) |
Dec 15, 2008 | 5.563 | 5.695 | 5.291 | 5.376 | 5,007,375 | -0.16(-2.81%) |
Dec 12, 2008 | 5.252 | 5.563 | 5.096 | 5.532 | 5,613,197 | +0.12(+2.16%) |
Dec 11, 2008 | 5.571 | 5.789 | 5.376 | 5.415 | 6,142,676 | -0.27(-4.79%) |
Dec 10, 2008 | 5.843 | 5.913 | 5.509 | 5.688 | 6,445,730 | -0.01(-0.14%) |
Dec 09, 2008 | 5.711 | 6.014 | 5.641 | 5.695 | 7,466,838 | -0.05(-0.81%) |
Dec 08, 2008 | 5.758 | 6.077 | 5.672 | 5.742 | 8,735,629 | +0.02(+0.41%) |
Dec 05, 2008 | 5.298 | 5.719 | 5.057 | 5.719 | 10,004,916 | +0.35(+6.52%) |
Dec 04, 2008 | 5.104 | 5.516 | 4.855 | 5.369 | 12,662,152 | +0.29(+5.67%) |
Dec 03, 2008 | 4.972 | 5.096 | 4.528 | 5.081 | 11,230,269 | +0.33(+6.87%) |
Dec 02, 2008 | 4.715 | 4.785 | 4.054 | 4.754 | 12,695,302 | +0.06(+1.33%) |
Dec 01, 2008 | 5.236 | 5.244 | 4.653 | 4.692 | 10,810,820 | -0.53(-10.13%) |
Nov 28, 2008 | 5.594 | 5.633 | 5.104 | 5.221 | 6,370,381 | -0.24(-4.42%) |
Nov 26, 2008 | 4.855 | 5.501 | 4.668 | 5.462 | 14,648,342 | +0.58(+11.96%) |
Nov 25, 2008 | 4.692 | 4.941 | 4.660 | 4.878 | 12,324,074 | +0.29(+6.27%) |
Nov 24, 2008 | 4.077 | 4.684 | 3.991 | 4.590 | 11,086,861 | +0.58(+14.56%) |
Nov 21, 2008 | 3.587 | 4.396 | 3.501 | 4.007 | 9,480,595 | +0.58(+17.05%) |
Nov 20, 2008 | 3.960 | 3.960 | 3.423 | 3.423 | 9,632,312 | -0.50(-12.70%) |
Nov 19, 2008 | 3.851 | 4.054 | 3.704 | 3.921 | 15,940,525 | +0.02(+0.60%) |
Nov 18, 2008 | 3.882 | 3.921 | 3.742 | 3.898 | 8,831,975 | +0.16(+4.38%) |
Nov 17, 2008 | 3.766 | 3.898 | 3.719 | 3.735 | 10,941,385 | -0.08(-2.04%) |
Nov 14, 2008 | 3.968 | 3.968 | 3.766 | 3.812 | 0 | -0.18(-4.48%) |
Nov 13, 2008 | 3.859 | 4.007 | 3.501 | 3.991 | 20,431,900 | +0.26(+6.88%) |
Nov 12, 2008 | 3.976 | 4.093 | 3.696 | 3.735 | 18,439,434 | -0.24(-6.07%) |
Nov 11, 2008 | 4.777 | 4.777 | 3.750 | 3.976 | 25,611,730 | -1.23(-23.62%) |
Nov 10, 2008 | 6.185 | 6.193 | 4.699 | 5.205 | 19,094,500 | -0.60(-10.32%) |
Nov 07, 2008 | 6.154 | 6.154 | 5.602 | 5.804 | 8,843,487 | -0.26(-4.24%) |
Nov 06, 2008 | 6.715 | 6.761 | 6.030 | 6.061 | 6,695,318 | -0.65(-9.73%) |
Nov 05, 2008 | 6.808 | 6.917 | 6.582 | 6.715 | 7,499,941 | -0.05(-0.80%) |
Nov 04, 2008 | 6.971 | 7.586 | 6.738 | 6.769 | 6,563,540 | +0.02(+0.35%) |