Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.167 | 7.269 | 6.877 | 6.947 | 0 | -0.24(-3.28%) |
Jan 29, 2009 | 7.214 | 7.403 | 7.104 | 7.183 | 3,773,627 | -0.09(-1.19%) |
Jan 28, 2009 | 7.458 | 7.466 | 7.167 | 7.269 | 6,167,935 | +0.03(+0.43%) |
Jan 27, 2009 | 7.026 | 7.324 | 6.900 | 7.238 | 6,813,235 | +0.24(+3.48%) |
Jan 26, 2009 | 6.798 | 7.591 | 6.798 | 6.995 | 10,941,185 | +0.20(+2.89%) |
Jan 23, 2009 | 6.398 | 6.830 | 6.335 | 6.798 | 7,187,124 | +0.11(+1.64%) |
Jan 22, 2009 | 6.461 | 6.822 | 6.390 | 6.688 | 8,362,170 | +0.00(+0.00%) |
Jan 21, 2009 | 6.500 | 6.735 | 6.425 | 6.688 | 9,119,464 | +0.20(+3.02%) |
Jan 20, 2009 | 6.790 | 6.963 | 6.390 | 6.492 | 7,088,133 | -0.40(-5.81%) |
Jan 16, 2009 | 6.688 | 6.947 | 6.584 | 6.892 | 0 | +0.23(+3.42%) |
Jan 15, 2009 | 6.571 | 6.735 | 6.343 | 6.665 | 8,555,415 | +0.05(+0.83%) |
Jan 14, 2009 | 6.657 | 6.822 | 6.421 | 6.610 | 6,068,757 | -0.21(-3.11%) |
Jan 13, 2009 | 6.602 | 6.885 | 6.567 | 6.822 | 7,068,881 | +0.23(+3.45%) |
Jan 12, 2009 | 6.696 | 6.696 | 6.476 | 6.594 | 6,825,088 | -0.04(-0.59%) |
Jan 09, 2009 | 6.414 | 6.814 | 6.280 | 6.633 | 9,642,321 | +0.24(+3.81%) |
Jan 08, 2009 | 6.461 | 6.476 | 6.202 | 6.390 | 14,464,056 | -0.09(-1.45%) |
Jan 07, 2009 | 6.830 | 6.892 | 6.421 | 6.484 | 10,072,225 | -0.46(-6.56%) |
Jan 06, 2009 | 7.057 | 7.089 | 6.735 | 6.940 | 10,251,121 | +0.04(+0.57%) |
Jan 05, 2009 | 7.301 | 7.316 | 6.359 | 6.900 | 17,237,006 | -0.44(-5.99%) |
Jan 02, 2009 | 6.916 | 7.348 | 6.916 | 7.340 | 0 | +0.46(+6.74%) |
Jan 01, 2009 | 6.720 | 7.112 | 6.696 | 6.877 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.720 | 7.112 | 6.696 | 6.877 | 4,613,739 | +0.16(+2.46%) |
Dec 30, 2008 | 6.202 | 6.720 | 6.202 | 6.712 | 3,947,286 | +0.55(+8.92%) |
Dec 29, 2008 | 6.421 | 6.531 | 6.139 | 6.162 | 4,664,480 | -0.27(-4.27%) |
Dec 26, 2008 | 6.359 | 6.555 | 6.343 | 6.437 | 2,790,871 | +0.10(+1.61%) |
Dec 24, 2008 | 6.241 | 6.398 | 6.186 | 6.335 | 1,408,926 | +0.13(+2.15%) |
Dec 23, 2008 | 6.437 | 6.461 | 6.155 | 6.202 | 3,462,221 | -0.12(-1.86%) |
Dec 22, 2008 | 6.367 | 6.469 | 6.155 | 6.319 | 5,499,483 | -0.04(-0.62%) |
Dec 19, 2008 | 6.045 | 6.437 | 5.880 | 6.359 | 9,632,698 | +0.35(+5.88%) |
Dec 18, 2008 | 6.249 | 6.359 | 5.903 | 6.005 | 5,347,531 | -0.20(-3.29%) |
Dec 17, 2008 | 6.084 | 6.374 | 5.896 | 6.210 | 10,193,369 | +0.13(+2.20%) |
Dec 16, 2008 | 5.456 | 6.084 | 5.370 | 6.076 | 7,111,061 | +0.65(+12.01%) |
Dec 15, 2008 | 5.613 | 5.746 | 5.338 | 5.424 | 4,962,888 | -0.16(-2.81%) |
Dec 12, 2008 | 5.299 | 5.613 | 5.142 | 5.581 | 5,563,328 | +0.12(+2.16%) |
Dec 11, 2008 | 5.621 | 5.841 | 5.424 | 5.464 | 6,088,103 | -0.27(-4.79%) |
Dec 10, 2008 | 5.896 | 5.966 | 5.558 | 5.739 | 6,388,465 | -0.01(-0.14%) |
Dec 09, 2008 | 5.762 | 6.068 | 5.691 | 5.746 | 7,400,501 | -0.05(-0.81%) |
Dec 08, 2008 | 5.809 | 6.131 | 5.723 | 5.793 | 8,658,019 | +0.02(+0.41%) |
Dec 05, 2008 | 5.346 | 5.770 | 5.103 | 5.770 | 9,916,030 | +0.35(+6.52%) |
Dec 04, 2008 | 5.150 | 5.566 | 4.899 | 5.417 | 12,549,658 | +0.29(+5.67%) |
Dec 03, 2008 | 5.016 | 5.142 | 4.569 | 5.126 | 11,130,496 | +0.33(+6.87%) |
Dec 02, 2008 | 4.757 | 4.828 | 4.090 | 4.796 | 12,582,513 | +0.06(+1.33%) |
Dec 01, 2008 | 5.283 | 5.291 | 4.694 | 4.734 | 10,714,773 | -0.53(-10.13%) |
Nov 28, 2008 | 5.644 | 5.684 | 5.150 | 5.267 | 6,313,785 | -0.24(-4.42%) |
Nov 26, 2008 | 4.899 | 5.550 | 4.710 | 5.511 | 14,518,202 | +0.59(+11.96%) |
Nov 25, 2008 | 4.734 | 4.985 | 4.702 | 4.922 | 12,214,584 | +0.29(+6.27%) |
Nov 24, 2008 | 4.114 | 4.726 | 4.027 | 4.632 | 10,988,362 | +0.59(+14.56%) |
Nov 21, 2008 | 3.619 | 4.435 | 3.533 | 4.043 | 9,396,367 | +0.59(+17.05%) |
Nov 20, 2008 | 3.996 | 3.996 | 3.454 | 3.454 | 9,546,736 | -0.50(-12.70%) |
Nov 19, 2008 | 3.886 | 4.090 | 3.737 | 3.957 | 15,798,905 | +0.02(+0.60%) |
Nov 18, 2008 | 3.917 | 3.957 | 3.776 | 3.933 | 8,753,509 | +0.16(+4.37%) |
Nov 17, 2008 | 3.800 | 3.933 | 3.752 | 3.768 | 10,844,179 | -0.08(-2.04%) |
Nov 14, 2008 | 4.004 | 4.004 | 3.800 | 3.847 | 0 | -0.18(-4.48%) |
Nov 13, 2008 | 3.894 | 4.043 | 3.533 | 4.027 | 20,250,376 | +0.26(+6.87%) |
Nov 12, 2008 | 4.011 | 4.129 | 3.729 | 3.768 | 18,275,612 | -0.24(-6.07%) |
Nov 11, 2008 | 4.820 | 4.820 | 3.784 | 4.011 | 25,384,188 | -1.24(-23.62%) |
Nov 10, 2008 | 6.241 | 6.249 | 4.742 | 5.252 | 18,924,860 | -0.60(-10.32%) |
Nov 07, 2008 | 6.210 | 6.210 | 5.652 | 5.856 | 8,764,919 | -0.26(-4.24%) |
Nov 06, 2008 | 6.775 | 6.822 | 6.084 | 6.115 | 6,635,835 | -0.66(-9.73%) |
Nov 05, 2008 | 6.869 | 6.979 | 6.641 | 6.775 | 7,433,309 | -0.05(-0.80%) |
Nov 04, 2008 | 7.034 | 7.654 | 6.798 | 6.830 | 6,505,227 | +0.02(+0.35%) |