Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.887 | 6.979 | 6.584 | 6.617 | 0 | -0.18(-2.62%) |
Jan 29, 2009 | 6.913 | 6.946 | 6.788 | 6.795 | 2,481,413 | -0.11(-1.62%) |
Jan 28, 2009 | 7.052 | 7.118 | 6.775 | 6.907 | 1,416,585 | -0.08(-1.13%) |
Jan 27, 2009 | 7.039 | 7.124 | 6.940 | 6.986 | 1,001,945 | +0.00(+0.00%) |
Jan 26, 2009 | 6.735 | 7.085 | 6.720 | 6.986 | 1,013,192 | +0.26(+3.92%) |
Jan 23, 2009 | 6.623 | 6.821 | 6.564 | 6.722 | 918,232 | -0.03(-0.39%) |
Jan 22, 2009 | 6.696 | 6.847 | 6.615 | 6.749 | 1,515,202 | -0.14(-2.10%) |
Jan 21, 2009 | 6.683 | 6.907 | 6.590 | 6.894 | 1,340,123 | +0.24(+3.56%) |
Jan 20, 2009 | 6.999 | 6.999 | 6.637 | 6.656 | 947,248 | -0.38(-5.34%) |
Jan 16, 2009 | 7.045 | 7.210 | 6.847 | 7.032 | 1,141,585 | +0.07(+0.95%) |
Jan 15, 2009 | 6.828 | 6.979 | 6.623 | 6.966 | 1,003,788 | +0.11(+1.63%) |
Jan 14, 2009 | 6.847 | 6.953 | 6.735 | 6.854 | 1,072,798 | -0.16(-2.35%) |
Jan 13, 2009 | 7.019 | 7.085 | 6.880 | 7.019 | 947,802 | +0.01(+0.09%) |
Jan 12, 2009 | 7.170 | 7.243 | 7.012 | 7.012 | 905,198 | -0.11(-1.48%) |
Jan 09, 2009 | 7.276 | 7.315 | 6.992 | 7.118 | 805,079 | -0.16(-2.26%) |
Jan 08, 2009 | 7.137 | 7.296 | 7.098 | 7.282 | 1,114,294 | +0.11(+1.47%) |
Jan 07, 2009 | 7.177 | 7.312 | 7.072 | 7.177 | 934,283 | -0.05(-0.73%) |
Jan 06, 2009 | 7.032 | 7.579 | 7.032 | 7.230 | 1,630,859 | +0.18(+2.62%) |
Jan 05, 2009 | 6.920 | 7.098 | 6.894 | 7.045 | 1,387,859 | +0.12(+1.71%) |
Jan 02, 2009 | 6.623 | 6.986 | 6.597 | 6.927 | 0 | +0.28(+4.27%) |
Jan 01, 2009 | 6.419 | 6.696 | 6.307 | 6.643 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.419 | 6.696 | 6.307 | 6.643 | 2,140,178 | +0.15(+2.34%) |
Dec 30, 2008 | 6.531 | 6.643 | 6.300 | 6.492 | 1,972,176 | -0.09(-1.30%) |
Dec 29, 2008 | 6.742 | 6.808 | 6.498 | 6.577 | 847,572 | -0.18(-2.73%) |
Dec 26, 2008 | 6.656 | 6.775 | 6.617 | 6.762 | 369,787 | +0.11(+1.58%) |
Dec 24, 2008 | 6.683 | 6.775 | 6.584 | 6.656 | 377,217 | -0.09(-1.27%) |
Dec 23, 2008 | 6.874 | 6.953 | 6.670 | 6.742 | 975,356 | -0.02(-0.29%) |
Dec 22, 2008 | 6.815 | 6.867 | 6.505 | 6.762 | 1,197,246 | -0.03(-0.48%) |
Dec 19, 2008 | 6.841 | 7.210 | 6.604 | 6.795 | 4,469,347 | +0.01(+0.19%) |
Dec 18, 2008 | 6.927 | 7.032 | 6.643 | 6.782 | 1,582,040 | -0.14(-2.09%) |
Dec 17, 2008 | 6.861 | 7.025 | 6.709 | 6.927 | 1,508,564 | -0.07(-0.94%) |
Dec 16, 2008 | 6.782 | 7.025 | 6.689 | 6.992 | 1,669,275 | +0.14(+2.02%) |
Dec 15, 2008 | 6.913 | 7.052 | 6.676 | 6.854 | 1,222,916 | -0.11(-1.61%) |
Dec 12, 2008 | 6.544 | 7.078 | 6.413 | 6.966 | 1,531,359 | +0.31(+4.65%) |
Dec 11, 2008 | 6.828 | 6.913 | 6.531 | 6.656 | 1,000,727 | -0.26(-3.72%) |
Dec 10, 2008 | 6.742 | 7.078 | 6.696 | 6.913 | 809,748 | +0.14(+2.14%) |
Dec 09, 2008 | 6.729 | 7.217 | 6.683 | 6.768 | 1,584,042 | -0.01(-0.10%) |
Dec 08, 2008 | 6.782 | 6.933 | 6.676 | 6.775 | 1,406,780 | +0.11(+1.58%) |
Dec 05, 2008 | 6.353 | 6.742 | 6.070 | 6.670 | 1,924,035 | +0.22(+3.48%) |
Dec 04, 2008 | 6.722 | 6.960 | 6.155 | 6.445 | 1,641,214 | -0.39(-5.69%) |
Dec 03, 2008 | 6.511 | 6.874 | 6.024 | 6.834 | 1,695,065 | +0.29(+4.43%) |
Dec 02, 2008 | 6.320 | 6.571 | 6.129 | 6.544 | 1,071,881 | +0.34(+5.41%) |
Dec 01, 2008 | 6.702 | 6.874 | 6.169 | 6.208 | 1,144,002 | -0.68(-9.86%) |
Nov 28, 2008 | 6.670 | 6.940 | 6.577 | 6.887 | 692,068 | +0.09(+1.26%) |
Nov 26, 2008 | 6.274 | 6.940 | 6.182 | 6.801 | 1,673,434 | +0.41(+6.39%) |
Nov 25, 2008 | 6.162 | 6.432 | 6.024 | 6.393 | 2,128,995 | +0.36(+6.01%) |
Nov 24, 2008 | 5.767 | 6.162 | 5.503 | 6.030 | 1,207,248 | +0.32(+5.66%) |
Nov 21, 2008 | 5.279 | 5.753 | 4.982 | 5.707 | 1,433,307 | +0.53(+10.18%) |
Nov 20, 2008 | 5.470 | 5.668 | 5.088 | 5.180 | 1,288,564 | -0.42(-7.42%) |
Nov 19, 2008 | 6.169 | 6.294 | 5.582 | 5.595 | 1,002,971 | -0.55(-9.00%) |
Nov 18, 2008 | 5.938 | 6.300 | 5.839 | 6.149 | 1,381,623 | +0.20(+3.32%) |
Nov 17, 2008 | 5.681 | 6.096 | 5.608 | 5.951 | 929,629 | +0.22(+3.91%) |
Nov 14, 2008 | 5.674 | 6.063 | 5.674 | 5.727 | 1,600,688 | -0.20(-3.34%) |
Nov 13, 2008 | 5.569 | 5.951 | 5.272 | 5.925 | 2,311,419 | +0.42(+7.66%) |
Nov 12, 2008 | 5.608 | 5.826 | 5.457 | 5.503 | 833,960 | -0.20(-3.47%) |
Nov 11, 2008 | 5.523 | 5.931 | 5.365 | 5.701 | 727,476 | +0.12(+2.13%) |
Nov 10, 2008 | 5.879 | 5.964 | 5.510 | 5.582 | 699,811 | -0.23(-3.97%) |
Nov 07, 2008 | 5.569 | 5.846 | 5.444 | 5.813 | 876,742 | +0.28(+5.13%) |
Nov 06, 2008 | 5.978 | 6.109 | 5.457 | 5.529 | 1,517,671 | -0.45(-7.60%) |
Nov 05, 2008 | 6.511 | 6.511 | 5.938 | 5.984 | 1,092,393 | -0.28(-4.42%) |
Nov 04, 2008 | 5.938 | 6.538 | 5.938 | 6.261 | 1,427,786 | -0.14(-2.26%) |