Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.820 | 7.170 | 6.142 | 6.291 | 0 | -0.47(-7.00%) |
Jan 29, 2009 | 7.538 | 7.636 | 6.701 | 6.765 | 6,731,028 | -0.93(-12.09%) |
Jan 28, 2009 | 7.064 | 7.789 | 7.064 | 7.695 | 7,013,645 | +0.81(+11.78%) |
Jan 27, 2009 | 6.970 | 7.166 | 6.611 | 6.885 | 3,535,598 | +0.03(+0.37%) |
Jan 26, 2009 | 6.820 | 7.213 | 6.624 | 6.859 | 4,733,040 | +0.00(+0.00%) |
Jan 23, 2009 | 6.547 | 7.025 | 6.398 | 6.859 | 5,457,336 | +0.07(+1.01%) |
Jan 22, 2009 | 7.128 | 7.341 | 6.641 | 6.791 | 10,365,478 | -0.38(-5.24%) |
Jan 21, 2009 | 6.330 | 7.213 | 6.278 | 7.166 | 8,725,250 | +0.96(+15.47%) |
Jan 20, 2009 | 7.021 | 7.066 | 6.146 | 6.206 | 10,141,069 | -0.95(-13.30%) |
Jan 16, 2009 | 6.714 | 7.239 | 6.453 | 7.158 | 0 | +0.65(+10.04%) |
Jan 15, 2009 | 6.334 | 6.594 | 5.753 | 6.505 | 8,795,524 | +0.19(+2.97%) |
Jan 14, 2009 | 6.641 | 6.731 | 6.159 | 6.317 | 8,671,765 | -0.67(-9.59%) |
Jan 13, 2009 | 6.786 | 7.051 | 6.654 | 6.987 | 8,491,961 | +0.52(+7.98%) |
Jan 12, 2009 | 7.217 | 7.281 | 6.325 | 6.471 | 7,809,472 | -0.90(-12.17%) |
Jan 09, 2009 | 8.101 | 8.101 | 7.260 | 7.367 | 6,960,569 | -0.74(-9.16%) |
Jan 08, 2009 | 8.097 | 8.259 | 7.759 | 8.109 | 5,437,302 | -0.01(-0.11%) |
Jan 07, 2009 | 8.378 | 8.626 | 7.934 | 8.118 | 4,857,794 | -0.35(-4.18%) |
Jan 06, 2009 | 7.866 | 8.728 | 7.866 | 8.472 | 9,733,775 | +0.67(+8.53%) |
Jan 05, 2009 | 7.759 | 8.545 | 7.623 | 7.806 | 7,475,755 | -0.05(-0.65%) |
Jan 02, 2009 | 7.777 | 8.216 | 7.764 | 7.858 | 0 | +0.11(+1.38%) |
Jan 01, 2009 | 7.542 | 7.849 | 7.431 | 7.751 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.542 | 7.849 | 7.431 | 7.751 | 7,004,993 | +0.23(+3.01%) |
Dec 30, 2008 | 7.375 | 7.567 | 7.239 | 7.525 | 4,949,253 | +0.20(+2.74%) |
Dec 29, 2008 | 8.677 | 8.737 | 7.077 | 7.324 | 8,068,591 | -1.33(-15.34%) |
Dec 26, 2008 | 8.630 | 8.728 | 8.135 | 8.652 | 0 | +0.17(+1.96%) |
Dec 24, 2008 | 9.130 | 9.164 | 8.374 | 8.485 | 5,634,540 | -0.55(-6.09%) |
Dec 23, 2008 | 9.151 | 9.475 | 8.856 | 9.036 | 7,580,447 | -0.12(-1.26%) |
Dec 22, 2008 | 8.886 | 10.09 | 8.762 | 9.151 | 12,281,888 | +0.26(+2.88%) |
Dec 19, 2008 | 7.977 | 9.211 | 7.977 | 8.895 | 9,035,788 | +0.98(+12.35%) |
Dec 18, 2008 | 8.716 | 8.750 | 7.657 | 7.917 | 13,192,287 | -0.43(-5.12%) |
Dec 17, 2008 | 7.333 | 9.275 | 7.158 | 8.344 | 17,982,214 | +0.82(+10.89%) |
Dec 16, 2008 | 6.189 | 7.525 | 6.159 | 7.525 | 11,665,351 | +1.40(+22.86%) |
Dec 15, 2008 | 6.112 | 6.654 | 5.839 | 6.125 | 12,197,336 | +0.03(+0.42%) |
Dec 12, 2008 | 4.840 | 6.479 | 4.695 | 6.099 | 0 | +1.06(+21.00%) |
Dec 11, 2008 | 5.975 | 6.082 | 4.938 | 5.041 | 12,809,436 | -1.13(-18.27%) |
Dec 10, 2008 | 5.625 | 6.210 | 5.553 | 6.167 | 8,186,603 | +0.63(+11.41%) |
Dec 09, 2008 | 5.946 | 6.389 | 5.416 | 5.536 | 11,610,748 | -0.43(-7.22%) |
Dec 08, 2008 | 4.930 | 6.121 | 4.759 | 5.967 | 17,468,276 | +1.30(+27.90%) |
Dec 05, 2008 | 4.119 | 4.750 | 4.119 | 4.665 | 0 | +0.38(+8.86%) |
Dec 04, 2008 | 4.580 | 5.032 | 4.225 | 4.285 | 13,214,125 | -0.33(-7.12%) |
Dec 03, 2008 | 4.187 | 4.639 | 4.136 | 4.614 | 14,455,272 | +0.14(+3.05%) |
Dec 02, 2008 | 4.277 | 4.674 | 4.055 | 4.477 | 22,109,074 | +0.27(+6.50%) |
Dec 01, 2008 | 5.651 | 5.651 | 4.123 | 4.204 | 11,775,054 | -1.54(-26.82%) |
Nov 28, 2008 | 5.536 | 5.847 | 5.301 | 5.745 | 6,246,745 | +0.22(+4.02%) |
Nov 26, 2008 | 4.908 | 5.540 | 4.631 | 5.523 | 12,631,033 | +0.44(+8.74%) |
Nov 25, 2008 | 5.173 | 5.211 | 4.652 | 5.079 | 17,806,820 | +0.00(+0.08%) |
Nov 24, 2008 | 4.665 | 5.596 | 4.401 | 5.075 | 16,935,062 | +0.49(+10.60%) |
Nov 21, 2008 | 4.405 | 4.691 | 3.547 | 4.588 | 17,505,704 | +0.36(+8.59%) |
Nov 20, 2008 | 4.896 | 4.977 | 4.089 | 4.225 | 18,749,204 | -0.82(-16.17%) |
Nov 19, 2008 | 5.753 | 6.138 | 5.011 | 5.041 | 15,068,796 | -0.68(-11.87%) |
Nov 18, 2008 | 6.778 | 6.778 | 4.183 | 5.719 | 38,294,832 | -0.90(-13.66%) |
Nov 17, 2008 | 7.034 | 7.508 | 6.458 | 6.624 | 12,701,333 | -0.68(-9.29%) |
Nov 14, 2008 | 8.959 | 8.963 | 7.149 | 7.303 | 0 | -1.70(-18.87%) |
Nov 13, 2008 | 8.878 | 9.249 | 7.742 | 9.002 | 11,846,994 | +0.11(+1.20%) |
Nov 12, 2008 | 9.787 | 9.855 | 8.827 | 8.895 | 7,251,932 | -1.16(-11.51%) |
Nov 11, 2008 | 10.36 | 10.51 | 9.100 | 10.05 | 8,577,638 | -0.53(-5.04%) |
Nov 10, 2008 | 12.74 | 12.74 | 10.39 | 10.59 | 4,859,104 | -1.90(-15.24%) |
Nov 07, 2008 | 11.89 | 12.61 | 11.22 | 12.49 | 0 | +0.75(+6.40%) |
Nov 06, 2008 | 12.12 | 12.23 | 11.68 | 11.74 | 3,748,499 | -0.42(-3.44%) |
Nov 05, 2008 | 13.03 | 13.34 | 12.09 | 12.16 | 7,176,691 | -0.87(-6.65%) |
Nov 04, 2008 | 12.42 | 13.38 | 12.30 | 13.02 | 8,872,150 | +1.03(+8.62%) |