Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.389 | 8.478 | 8.022 | 8.202 | 0 | -0.22(-2.66%) |
Jan 29, 2009 | 8.665 | 8.747 | 8.254 | 8.426 | 3,153,916 | -0.40(-4.49%) |
Jan 28, 2009 | 8.890 | 9.136 | 8.650 | 8.822 | 4,207,466 | +0.02(+0.25%) |
Jan 27, 2009 | 8.665 | 8.927 | 8.546 | 8.800 | 3,154,866 | +0.29(+3.43%) |
Jan 26, 2009 | 8.568 | 8.987 | 8.306 | 8.508 | 2,898,839 | -0.04(-0.44%) |
Jan 23, 2009 | 8.060 | 8.695 | 7.962 | 8.546 | 4,520,504 | +0.34(+4.19%) |
Jan 22, 2009 | 7.065 | 8.501 | 6.796 | 8.202 | 10,794,292 | +2.00(+32.17%) |
Jan 21, 2009 | 6.318 | 6.736 | 5.944 | 6.205 | 4,072,636 | -0.04(-0.72%) |
Jan 20, 2009 | 7.050 | 7.050 | 6.168 | 6.250 | 3,026,561 | -0.70(-10.11%) |
Jan 16, 2009 | 7.192 | 7.207 | 6.632 | 6.953 | 3,238,128 | -0.09(-1.27%) |
Jan 15, 2009 | 6.811 | 7.230 | 6.445 | 7.043 | 2,360,023 | +0.19(+2.84%) |
Jan 14, 2009 | 7.215 | 7.349 | 6.759 | 6.848 | 2,087,247 | -0.57(-7.66%) |
Jan 13, 2009 | 7.275 | 7.477 | 7.148 | 7.417 | 2,575,232 | +0.10(+1.33%) |
Jan 12, 2009 | 7.776 | 7.798 | 7.192 | 7.319 | 1,746,385 | -0.51(-6.49%) |
Jan 09, 2009 | 8.194 | 8.217 | 7.656 | 7.828 | 1,958,414 | -0.40(-4.82%) |
Jan 08, 2009 | 7.686 | 8.306 | 7.544 | 8.224 | 4,636,543 | +0.49(+6.28%) |
Jan 07, 2009 | 8.748 | 8.755 | 7.559 | 7.738 | 4,534,774 | -1.18(-13.24%) |
Jan 06, 2009 | 8.538 | 8.946 | 8.389 | 8.919 | 3,251,352 | +0.49(+5.86%) |
Jan 05, 2009 | 8.329 | 8.478 | 7.903 | 8.426 | 5,377,973 | +0.03(+0.36%) |
Jan 02, 2009 | 7.873 | 8.538 | 7.723 | 8.396 | 0 | +0.52(+6.55%) |
Jan 01, 2009 | 7.409 | 7.955 | 7.342 | 7.880 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.409 | 7.955 | 7.342 | 7.880 | 1,974,674 | +0.51(+6.90%) |
Dec 30, 2008 | 7.327 | 7.491 | 7.110 | 7.372 | 5,339,254 | +0.10(+1.44%) |
Dec 29, 2008 | 7.536 | 7.663 | 6.968 | 7.267 | 3,844,252 | -0.31(-4.05%) |
Dec 26, 2008 | 7.536 | 7.738 | 7.439 | 7.574 | 0 | +0.04(+0.60%) |
Dec 24, 2008 | 7.506 | 7.776 | 7.334 | 7.529 | 794,445 | +0.05(+0.70%) |
Dec 23, 2008 | 7.663 | 7.805 | 7.432 | 7.477 | 2,036,654 | -0.07(-0.89%) |
Dec 22, 2008 | 8.164 | 8.389 | 7.207 | 7.544 | 4,205,088 | -0.81(-9.75%) |
Dec 19, 2008 | 6.490 | 8.366 | 6.490 | 8.359 | 9,741,160 | +1.93(+30.00%) |
Dec 18, 2008 | 6.579 | 6.691 | 6.250 | 6.430 | 1,859,308 | -0.12(-1.83%) |
Dec 17, 2008 | 6.303 | 6.691 | 6.198 | 6.549 | 2,484,150 | +0.17(+2.70%) |
Dec 16, 2008 | 5.869 | 6.377 | 5.809 | 6.377 | 2,272,608 | +0.59(+10.21%) |
Dec 15, 2008 | 6.355 | 6.445 | 5.712 | 5.787 | 2,274,181 | -0.61(-9.58%) |
Dec 12, 2008 | 5.637 | 6.490 | 5.637 | 6.400 | 0 | +0.58(+10.03%) |
Dec 11, 2008 | 6.280 | 6.310 | 5.690 | 5.817 | 2,402,796 | -0.58(-9.01%) |
Dec 10, 2008 | 5.720 | 6.834 | 5.667 | 6.392 | 4,447,149 | +0.73(+12.95%) |
Dec 09, 2008 | 5.817 | 6.071 | 5.615 | 5.660 | 3,073,105 | -0.18(-3.07%) |
Dec 08, 2008 | 5.690 | 5.959 | 5.570 | 5.839 | 3,507,685 | +0.28(+5.11%) |
Dec 05, 2008 | 4.755 | 5.727 | 4.598 | 5.555 | 0 | +0.70(+14.31%) |
Dec 04, 2008 | 4.770 | 5.136 | 4.725 | 4.860 | 2,188,067 | -0.03(-0.61%) |
Dec 03, 2008 | 4.763 | 5.032 | 4.561 | 4.890 | 2,296,786 | +0.15(+3.15%) |
Dec 02, 2008 | 4.374 | 4.748 | 4.314 | 4.740 | 1,904,002 | +0.34(+7.64%) |
Dec 01, 2008 | 4.777 | 4.852 | 4.404 | 4.404 | 2,004,848 | -0.56(-11.30%) |
Nov 28, 2008 | 4.882 | 4.964 | 4.725 | 4.964 | 919,482 | +0.06(+1.22%) |
Nov 26, 2008 | 4.561 | 4.979 | 4.434 | 4.905 | 2,933,291 | +0.22(+4.63%) |
Nov 25, 2008 | 3.865 | 4.718 | 3.701 | 4.688 | 6,614,458 | +0.99(+26.67%) |
Nov 24, 2008 | 3.551 | 3.746 | 3.245 | 3.701 | 7,301,761 | +0.72(+24.06%) |
Nov 21, 2008 | 3.626 | 3.649 | 2.901 | 2.983 | 12,599,880 | -0.57(-16.00%) |
Nov 20, 2008 | 3.955 | 4.022 | 3.529 | 3.551 | 5,366,690 | -0.46(-11.55%) |
Nov 19, 2008 | 5.009 | 5.039 | 3.948 | 4.015 | 4,597,865 | -0.99(-19.85%) |
Nov 18, 2008 | 5.114 | 5.204 | 4.792 | 5.009 | 1,413,466 | -0.13(-2.47%) |
Nov 17, 2008 | 5.346 | 5.450 | 5.136 | 5.136 | 1,578,488 | -0.25(-4.58%) |
Nov 14, 2008 | 5.615 | 5.742 | 5.346 | 5.383 | 0 | -0.31(-5.39%) |
Nov 13, 2008 | 5.420 | 5.690 | 5.159 | 5.690 | 4,923,657 | +0.32(+5.99%) |
Nov 12, 2008 | 6.011 | 6.108 | 5.346 | 5.368 | 12,640,998 | -0.75(-12.22%) |
Nov 11, 2008 | 6.520 | 6.520 | 6.056 | 6.116 | 1,670,832 | -0.51(-7.67%) |
Nov 10, 2008 | 6.991 | 7.035 | 6.542 | 6.624 | 1,836,861 | -0.19(-2.85%) |
Nov 07, 2008 | 6.863 | 6.878 | 6.579 | 6.819 | 2,137,678 | +0.01(+0.22%) |
Nov 06, 2008 | 7.050 | 7.222 | 6.785 | 6.804 | 1,671,443 | -0.31(-4.31%) |
Nov 05, 2008 | 7.148 | 7.305 | 7.058 | 7.110 | 3,559,586 | -0.12(-1.65%) |
Nov 04, 2008 | 7.162 | 7.267 | 6.976 | 7.230 | 1,819,832 | +0.22(+3.09%) |