Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.267 | 6.371 | 5.977 | 6.042 | 0 | -0.26(-4.11%) |
Jan 29, 2009 | 6.410 | 6.444 | 6.258 | 6.301 | 3,029,331 | -0.14(-2.18%) |
Jan 28, 2009 | 6.495 | 6.548 | 6.402 | 6.441 | 2,638,297 | -0.04(-0.65%) |
Jan 27, 2009 | 6.514 | 6.573 | 6.436 | 6.483 | 2,508,633 | +0.01(+0.17%) |
Jan 26, 2009 | 6.486 | 6.551 | 6.371 | 6.472 | 3,249,308 | +0.03(+0.48%) |
Jan 23, 2009 | 6.393 | 6.531 | 6.365 | 6.441 | 2,001,886 | -0.08(-1.16%) |
Jan 22, 2009 | 6.407 | 6.559 | 6.371 | 6.517 | 1,767,087 | -0.03(-0.39%) |
Jan 21, 2009 | 6.503 | 6.571 | 6.393 | 6.542 | 3,807,142 | +0.06(+0.87%) |
Jan 20, 2009 | 6.497 | 6.582 | 6.466 | 6.486 | 2,823,072 | -0.06(-0.90%) |
Jan 16, 2009 | 6.495 | 6.571 | 6.354 | 6.545 | 3,459,981 | +0.09(+1.44%) |
Jan 15, 2009 | 6.309 | 6.464 | 6.205 | 6.452 | 2,683,710 | +0.05(+0.75%) |
Jan 14, 2009 | 6.576 | 6.576 | 6.312 | 6.405 | 4,769,928 | -0.15(-2.32%) |
Jan 13, 2009 | 6.523 | 6.601 | 6.475 | 6.556 | 2,418,326 | +0.08(+1.22%) |
Jan 12, 2009 | 6.258 | 6.562 | 6.247 | 6.478 | 4,504,904 | +0.13(+2.08%) |
Jan 09, 2009 | 6.287 | 6.422 | 6.101 | 6.346 | 5,536,830 | +0.05(+0.76%) |
Jan 08, 2009 | 6.410 | 6.492 | 6.256 | 6.298 | 3,677,998 | -0.13(-1.97%) |
Jan 07, 2009 | 6.582 | 6.582 | 6.371 | 6.424 | 2,355,165 | -0.21(-3.18%) |
Jan 06, 2009 | 6.635 | 6.728 | 6.436 | 6.635 | 3,466,824 | +0.08(+1.16%) |
Jan 05, 2009 | 6.666 | 6.727 | 6.475 | 6.559 | 3,032,059 | -0.15(-2.18%) |
Jan 02, 2009 | 6.874 | 6.874 | 6.675 | 6.705 | 0 | -0.14(-2.09%) |
Jan 01, 2009 | 6.770 | 6.916 | 6.725 | 6.849 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.770 | 6.916 | 6.725 | 6.849 | 3,495,961 | +0.08(+1.25%) |
Dec 30, 2008 | 6.627 | 6.765 | 6.599 | 6.765 | 2,095,455 | +0.19(+2.91%) |
Dec 29, 2008 | 6.705 | 6.721 | 6.489 | 6.573 | 2,301,240 | -0.15(-2.26%) |
Dec 26, 2008 | 6.711 | 6.793 | 6.666 | 6.725 | 855,914 | +0.05(+0.80%) |
Dec 24, 2008 | 6.599 | 6.703 | 6.548 | 6.672 | 1,080,131 | +0.09(+1.41%) |
Dec 23, 2008 | 6.621 | 6.722 | 6.526 | 6.579 | 1,906,005 | -0.00(-0.04%) |
Dec 22, 2008 | 6.832 | 6.832 | 6.466 | 6.582 | 3,977,384 | -0.26(-3.86%) |
Dec 19, 2008 | 6.663 | 6.973 | 6.663 | 6.846 | 6,198,377 | +0.21(+3.09%) |
Dec 18, 2008 | 6.489 | 6.717 | 6.430 | 6.641 | 3,906,736 | +0.15(+2.34%) |
Dec 17, 2008 | 6.672 | 6.773 | 6.433 | 6.489 | 4,528,617 | -0.26(-3.87%) |
Dec 16, 2008 | 6.436 | 6.773 | 6.399 | 6.750 | 3,853,263 | +0.38(+6.00%) |
Dec 15, 2008 | 6.526 | 6.579 | 6.284 | 6.368 | 2,406,788 | -0.15(-2.29%) |
Dec 12, 2008 | 6.326 | 6.517 | 6.264 | 6.517 | 3,528,854 | +0.05(+0.74%) |
Dec 11, 2008 | 6.520 | 6.700 | 6.402 | 6.469 | 2,685,872 | -0.15(-2.25%) |
Dec 10, 2008 | 6.739 | 6.776 | 6.452 | 6.618 | 3,822,027 | -0.03(-0.47%) |
Dec 09, 2008 | 6.756 | 6.908 | 6.509 | 6.649 | 4,268,999 | -0.15(-2.19%) |
Dec 08, 2008 | 6.973 | 7.046 | 6.745 | 6.798 | 4,976,692 | -0.05(-0.70%) |
Dec 05, 2008 | 6.725 | 6.866 | 6.424 | 6.846 | 5,691,839 | +0.07(+1.04%) |
Dec 04, 2008 | 6.705 | 6.840 | 6.607 | 6.776 | 5,379,620 | -0.03(-0.50%) |
Dec 03, 2008 | 6.646 | 6.984 | 6.466 | 6.809 | 6,955,423 | +0.25(+3.86%) |
Dec 02, 2008 | 7.001 | 7.029 | 6.441 | 6.556 | 10,981,803 | -0.43(-6.12%) |
Dec 01, 2008 | 7.403 | 7.406 | 6.975 | 6.984 | 5,213,560 | -0.55(-7.24%) |
Nov 28, 2008 | 7.451 | 7.580 | 7.377 | 7.529 | 1,595,404 | +0.07(+0.90%) |
Nov 26, 2008 | 7.451 | 7.687 | 7.338 | 7.462 | 6,093,344 | -0.11(-1.41%) |
Nov 25, 2008 | 8.044 | 8.128 | 7.451 | 7.569 | 6,559,480 | -0.43(-5.38%) |
Nov 24, 2008 | 7.591 | 8.094 | 7.507 | 7.999 | 5,569,755 | +0.46(+6.12%) |
Nov 21, 2008 | 7.819 | 7.914 | 7.293 | 7.538 | 6,653,963 | -0.07(-0.92%) |
Nov 20, 2008 | 7.774 | 8.080 | 7.560 | 7.608 | 5,288,512 | -0.26(-3.36%) |
Nov 19, 2008 | 7.861 | 8.094 | 7.734 | 7.872 | 7,189,656 | -0.03(-0.36%) |
Nov 18, 2008 | 7.338 | 7.951 | 7.316 | 7.900 | 33,657,176 | +0.60(+8.16%) |
Nov 17, 2008 | 7.408 | 7.507 | 7.226 | 7.304 | 2,816,030 | -0.14(-1.89%) |
Nov 14, 2008 | 7.591 | 7.718 | 7.420 | 7.445 | 2,965,102 | -0.24(-3.11%) |
Nov 13, 2008 | 7.189 | 7.692 | 6.975 | 7.684 | 4,038,583 | +0.51(+7.18%) |
Nov 12, 2008 | 7.425 | 7.462 | 7.147 | 7.169 | 2,435,260 | -0.35(-4.60%) |
Nov 11, 2008 | 7.600 | 7.704 | 7.445 | 7.515 | 2,046,577 | -0.13(-1.73%) |
Nov 10, 2008 | 7.715 | 7.810 | 7.526 | 7.647 | 3,308,536 | +0.15(+2.06%) |
Nov 07, 2008 | 7.411 | 7.526 | 7.296 | 7.493 | 2,781,924 | +0.15(+1.99%) |
Nov 06, 2008 | 7.861 | 7.861 | 7.313 | 7.346 | 5,343,913 | -0.54(-6.81%) |
Nov 05, 2008 | 8.066 | 8.184 | 7.847 | 7.883 | 3,712,872 | -0.40(-4.85%) |
Nov 04, 2008 | 8.387 | 8.502 | 8.229 | 8.286 | 2,532,734 | +0.07(+0.86%) |