Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.165 | 7.267 | 6.875 | 6.945 | 0 | -0.24(-3.28%) |
Jan 29, 2009 | 7.212 | 7.401 | 7.102 | 7.181 | 3,774,762 | -0.09(-1.19%) |
Jan 28, 2009 | 7.455 | 7.463 | 7.165 | 7.267 | 6,169,792 | +0.03(+0.43%) |
Jan 27, 2009 | 7.024 | 7.322 | 6.898 | 7.236 | 6,815,285 | +0.24(+3.48%) |
Jan 26, 2009 | 6.796 | 7.589 | 6.796 | 6.992 | 10,944,478 | +0.20(+2.89%) |
Jan 23, 2009 | 6.396 | 6.828 | 6.333 | 6.796 | 7,189,288 | +0.11(+1.64%) |
Jan 22, 2009 | 6.459 | 6.820 | 6.388 | 6.686 | 8,364,687 | +0.00(+0.00%) |
Jan 21, 2009 | 6.498 | 6.733 | 6.423 | 6.686 | 9,122,209 | +0.20(+3.02%) |
Jan 20, 2009 | 6.788 | 6.961 | 6.388 | 6.490 | 7,090,267 | -0.40(-5.81%) |
Jan 16, 2009 | 6.686 | 6.945 | 6.582 | 6.890 | 0 | +0.23(+3.42%) |
Jan 15, 2009 | 6.569 | 6.733 | 6.341 | 6.663 | 8,557,990 | +0.05(+0.83%) |
Jan 14, 2009 | 6.655 | 6.820 | 6.420 | 6.608 | 6,070,584 | -0.21(-3.11%) |
Jan 13, 2009 | 6.600 | 6.883 | 6.565 | 6.820 | 7,071,009 | +0.23(+3.45%) |
Jan 12, 2009 | 6.694 | 6.694 | 6.474 | 6.592 | 6,827,142 | -0.04(-0.59%) |
Jan 09, 2009 | 6.412 | 6.812 | 6.278 | 6.631 | 9,645,223 | +0.24(+3.81%) |
Jan 08, 2009 | 6.459 | 6.474 | 6.200 | 6.388 | 14,468,409 | -0.09(-1.45%) |
Jan 07, 2009 | 6.828 | 6.890 | 6.420 | 6.482 | 10,075,257 | -0.46(-6.56%) |
Jan 06, 2009 | 7.055 | 7.087 | 6.733 | 6.937 | 10,254,207 | +0.04(+0.57%) |
Jan 05, 2009 | 7.298 | 7.314 | 6.357 | 6.898 | 17,242,194 | -0.44(-5.99%) |
Jan 02, 2009 | 6.914 | 7.346 | 6.914 | 7.338 | 0 | +0.46(+6.74%) |
Jan 01, 2009 | 6.718 | 7.110 | 6.694 | 6.875 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.718 | 7.110 | 6.694 | 6.875 | 4,615,127 | +0.16(+2.46%) |
Dec 30, 2008 | 6.200 | 6.718 | 6.200 | 6.710 | 3,948,474 | +0.55(+8.92%) |
Dec 29, 2008 | 6.420 | 6.529 | 6.137 | 6.161 | 4,665,884 | -0.27(-4.27%) |
Dec 26, 2008 | 6.357 | 6.553 | 6.341 | 6.435 | 2,791,711 | +0.10(+1.61%) |
Dec 24, 2008 | 6.239 | 6.396 | 6.184 | 6.333 | 1,409,350 | +0.13(+2.15%) |
Dec 23, 2008 | 6.435 | 6.459 | 6.153 | 6.200 | 3,463,263 | -0.12(-1.86%) |
Dec 22, 2008 | 6.365 | 6.467 | 6.153 | 6.318 | 5,501,138 | -0.04(-0.62%) |
Dec 19, 2008 | 6.043 | 6.435 | 5.878 | 6.357 | 9,635,597 | +0.35(+5.88%) |
Dec 18, 2008 | 6.247 | 6.357 | 5.902 | 6.004 | 5,349,141 | -0.20(-3.29%) |
Dec 17, 2008 | 6.082 | 6.372 | 5.894 | 6.208 | 10,196,437 | +0.13(+2.20%) |
Dec 16, 2008 | 5.454 | 6.082 | 5.368 | 6.074 | 7,113,202 | +0.65(+12.01%) |
Dec 15, 2008 | 5.611 | 5.745 | 5.337 | 5.423 | 4,964,381 | -0.16(-2.81%) |
Dec 12, 2008 | 5.297 | 5.611 | 5.140 | 5.580 | 5,565,003 | +0.12(+2.16%) |
Dec 11, 2008 | 5.619 | 5.839 | 5.423 | 5.462 | 6,089,936 | -0.27(-4.79%) |
Dec 10, 2008 | 5.894 | 5.964 | 5.556 | 5.737 | 6,390,388 | -0.01(-0.14%) |
Dec 09, 2008 | 5.760 | 6.066 | 5.690 | 5.745 | 7,402,728 | -0.05(-0.81%) |
Dec 08, 2008 | 5.807 | 6.129 | 5.721 | 5.792 | 8,660,625 | +0.02(+0.41%) |
Dec 05, 2008 | 5.344 | 5.768 | 5.101 | 5.768 | 9,919,014 | +0.35(+6.52%) |
Dec 04, 2008 | 5.148 | 5.564 | 4.897 | 5.415 | 12,553,435 | +0.29(+5.67%) |
Dec 03, 2008 | 5.015 | 5.140 | 4.567 | 5.125 | 11,133,846 | +0.33(+6.87%) |
Dec 02, 2008 | 4.756 | 4.826 | 4.089 | 4.795 | 12,586,301 | +0.06(+1.33%) |
Dec 01, 2008 | 5.282 | 5.289 | 4.693 | 4.732 | 10,717,998 | -0.53(-10.13%) |
Nov 28, 2008 | 5.643 | 5.682 | 5.148 | 5.266 | 6,315,686 | -0.24(-4.42%) |
Nov 26, 2008 | 4.897 | 5.548 | 4.709 | 5.509 | 14,522,572 | +0.59(+11.96%) |
Nov 25, 2008 | 4.732 | 4.983 | 4.701 | 4.921 | 12,218,260 | +0.29(+6.27%) |
Nov 24, 2008 | 4.112 | 4.724 | 4.026 | 4.630 | 10,991,670 | +0.59(+14.56%) |
Nov 21, 2008 | 3.618 | 4.434 | 3.532 | 4.042 | 9,399,195 | +0.59(+17.05%) |
Nov 20, 2008 | 3.995 | 3.995 | 3.453 | 3.453 | 9,549,609 | -0.50(-12.70%) |
Nov 19, 2008 | 3.885 | 4.089 | 3.736 | 3.955 | 15,803,660 | +0.02(+0.60%) |
Nov 18, 2008 | 3.916 | 3.955 | 3.775 | 3.932 | 8,756,144 | +0.16(+4.38%) |
Nov 17, 2008 | 3.798 | 3.932 | 3.751 | 3.767 | 10,847,443 | -0.08(-2.04%) |
Nov 14, 2008 | 4.002 | 4.002 | 3.798 | 3.845 | 0 | -0.18(-4.48%) |
Nov 13, 2008 | 3.893 | 4.042 | 3.532 | 4.026 | 20,256,472 | +0.26(+6.88%) |
Nov 12, 2008 | 4.010 | 4.128 | 3.728 | 3.767 | 18,281,114 | -0.24(-6.07%) |
Nov 11, 2008 | 4.819 | 4.819 | 3.783 | 4.010 | 25,391,828 | -1.24(-23.62%) |
Nov 10, 2008 | 6.239 | 6.247 | 4.740 | 5.250 | 18,930,556 | -0.60(-10.32%) |
Nov 07, 2008 | 6.208 | 6.208 | 5.650 | 5.854 | 8,767,557 | -0.26(-4.24%) |
Nov 06, 2008 | 6.773 | 6.820 | 6.082 | 6.113 | 6,637,833 | -0.66(-9.73%) |
Nov 05, 2008 | 6.867 | 6.977 | 6.639 | 6.773 | 7,435,546 | -0.05(-0.80%) |
Nov 04, 2008 | 7.032 | 7.652 | 6.796 | 6.828 | 6,507,185 | +0.02(+0.35%) |