Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.752 | 6.888 | 6.314 | 6.374 | 0 | -0.43(-6.27%) |
Jan 29, 2009 | 7.001 | 7.099 | 6.672 | 6.801 | 4,609,655 | -0.31(-4.35%) |
Jan 28, 2009 | 6.657 | 7.254 | 6.657 | 7.110 | 7,036,234 | +0.49(+7.35%) |
Jan 27, 2009 | 6.559 | 6.782 | 6.495 | 6.623 | 2,890,755 | +0.07(+1.04%) |
Jan 26, 2009 | 6.661 | 6.774 | 6.412 | 6.555 | 2,733,660 | -0.10(-1.48%) |
Jan 23, 2009 | 6.340 | 6.797 | 6.230 | 6.653 | 0 | +0.22(+3.40%) |
Jan 22, 2009 | 6.676 | 6.676 | 6.340 | 6.434 | 6,703,452 | -0.31(-4.64%) |
Jan 21, 2009 | 6.748 | 6.778 | 6.332 | 6.748 | 5,223,445 | +0.23(+3.59%) |
Jan 20, 2009 | 7.133 | 7.190 | 6.476 | 6.514 | 4,887,088 | -0.62(-8.68%) |
Jan 16, 2009 | 7.371 | 7.443 | 6.631 | 7.133 | 0 | -0.12(-1.61%) |
Jan 15, 2009 | 7.273 | 7.424 | 6.895 | 7.250 | 8,412,569 | -0.01(-0.16%) |
Jan 14, 2009 | 7.809 | 8.085 | 7.186 | 7.261 | 7,960,394 | -0.72(-9.04%) |
Jan 13, 2009 | 8.300 | 8.428 | 7.711 | 7.983 | 5,607,803 | -0.36(-4.30%) |
Jan 12, 2009 | 8.632 | 8.632 | 8.205 | 8.341 | 4,177,594 | -0.29(-3.41%) |
Jan 09, 2009 | 8.791 | 8.881 | 8.413 | 8.636 | 5,358,918 | -0.19(-2.18%) |
Jan 08, 2009 | 8.885 | 8.919 | 8.492 | 8.828 | 4,212,713 | -0.10(-1.14%) |
Jan 07, 2009 | 9.282 | 9.285 | 8.753 | 8.930 | 3,100,853 | -0.52(-5.51%) |
Jan 06, 2009 | 9.172 | 9.686 | 8.930 | 9.451 | 4,987,879 | +0.39(+4.34%) |
Jan 05, 2009 | 8.617 | 9.108 | 8.504 | 9.059 | 5,055,524 | +0.39(+4.49%) |
Jan 02, 2009 | 8.247 | 8.719 | 8.001 | 8.670 | 0 | +0.45(+5.47%) |
Jan 01, 2009 | 8.103 | 8.281 | 7.967 | 8.220 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.103 | 8.281 | 7.967 | 8.220 | 3,303,338 | +0.22(+2.74%) |
Dec 30, 2008 | 7.696 | 8.009 | 7.635 | 8.001 | 3,473,595 | +0.39(+5.11%) |
Dec 29, 2008 | 7.926 | 7.945 | 7.511 | 7.612 | 3,291,497 | -0.34(-4.32%) |
Dec 26, 2008 | 7.809 | 7.998 | 7.775 | 7.956 | 0 | +0.17(+2.18%) |
Dec 24, 2008 | 7.764 | 7.869 | 7.635 | 7.786 | 902,751 | +0.02(+0.29%) |
Dec 23, 2008 | 8.035 | 8.122 | 7.628 | 7.764 | 3,406,470 | -0.26(-3.20%) |
Dec 22, 2008 | 8.251 | 8.254 | 7.873 | 8.020 | 5,085,873 | -0.21(-2.52%) |
Dec 19, 2008 | 8.315 | 8.315 | 7.907 | 8.228 | 4,381,162 | +0.34(+4.36%) |
Dec 18, 2008 | 8.270 | 8.447 | 7.722 | 7.884 | 3,799,659 | -0.35(-4.22%) |
Dec 17, 2008 | 7.646 | 8.371 | 7.582 | 8.232 | 4,493,864 | +0.45(+5.83%) |
Dec 16, 2008 | 7.930 | 8.085 | 7.356 | 7.779 | 9,228,608 | +0.02(+0.19%) |
Dec 15, 2008 | 7.933 | 8.111 | 7.567 | 7.764 | 4,627,470 | -0.22(-2.74%) |
Dec 12, 2008 | 6.419 | 8.103 | 6.344 | 7.983 | 0 | -0.47(-5.54%) |
Dec 11, 2008 | 9.251 | 9.251 | 8.270 | 8.451 | 5,172,651 | -0.86(-9.21%) |
Dec 10, 2008 | 9.527 | 9.772 | 8.753 | 9.308 | 5,641,396 | +0.12(+1.27%) |
Dec 09, 2008 | 9.659 | 9.837 | 9.146 | 9.191 | 4,665,051 | -0.51(-5.26%) |
Dec 08, 2008 | 8.787 | 9.750 | 8.787 | 9.701 | 5,834,543 | +1.19(+14.03%) |
Dec 05, 2008 | 7.696 | 8.526 | 7.526 | 8.507 | 0 | +0.52(+6.58%) |
Dec 04, 2008 | 8.251 | 8.587 | 7.813 | 7.983 | 4,369,742 | -0.42(-4.99%) |
Dec 03, 2008 | 8.141 | 8.579 | 7.650 | 8.402 | 4,259,518 | +0.35(+4.36%) |
Dec 02, 2008 | 7.896 | 8.300 | 7.699 | 8.051 | 4,267,085 | +0.28(+3.55%) |
Dec 01, 2008 | 8.787 | 8.787 | 7.730 | 7.775 | 4,951,078 | -1.16(-12.98%) |
Nov 28, 2008 | 9.029 | 9.066 | 8.692 | 8.934 | 2,615,668 | +0.07(+0.77%) |
Nov 26, 2008 | 7.458 | 9.164 | 7.326 | 8.866 | 9,982,548 | +1.25(+16.41%) |
Nov 25, 2008 | 7.911 | 8.020 | 7.412 | 7.616 | 6,889,996 | -0.18(-2.28%) |
Nov 24, 2008 | 7.163 | 7.891 | 6.993 | 7.794 | 4,170,232 | +0.72(+10.14%) |
Nov 21, 2008 | 6.559 | 7.107 | 6.249 | 7.076 | 8,378,197 | +0.66(+10.30%) |
Nov 20, 2008 | 5.981 | 7.065 | 5.664 | 6.415 | 14,356,308 | +0.33(+5.46%) |
Nov 19, 2008 | 6.382 | 6.502 | 6.076 | 6.083 | 7,661,288 | -0.30(-4.73%) |
Nov 18, 2008 | 6.302 | 6.480 | 6.159 | 6.385 | 7,267,190 | +0.09(+1.44%) |
Nov 17, 2008 | 6.521 | 6.668 | 6.295 | 6.295 | 5,249,345 | -0.28(-4.31%) |
Nov 14, 2008 | 6.778 | 6.971 | 6.466 | 6.578 | 0 | -0.38(-5.48%) |
Nov 13, 2008 | 6.306 | 6.959 | 6.011 | 6.959 | 5,671,258 | +0.60(+9.44%) |
Nov 12, 2008 | 6.563 | 6.604 | 6.223 | 6.359 | 4,182,019 | -0.34(-5.13%) |
Nov 11, 2008 | 7.261 | 7.261 | 6.117 | 6.702 | 7,660,745 | -0.68(-9.16%) |
Nov 10, 2008 | 8.100 | 8.213 | 7.284 | 7.378 | 3,864,404 | -0.47(-6.01%) |
Nov 07, 2008 | 7.911 | 8.311 | 7.673 | 7.850 | 0 | +0.02(+0.19%) |
Nov 06, 2008 | 8.609 | 8.787 | 7.801 | 7.835 | 4,583,929 | -0.87(-9.98%) |
Nov 05, 2008 | 9.123 | 9.217 | 8.617 | 8.704 | 3,993,875 | -0.54(-5.84%) |
Nov 04, 2008 | 8.651 | 9.255 | 8.492 | 9.244 | 4,692,662 | +0.74(+8.75%) |