Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.971 | 7.151 | 6.889 | 6.939 | 0 | +0.07(+0.99%) |
Jan 29, 2009 | 7.359 | 7.359 | 6.681 | 6.871 | 889,086 | -0.49(-6.69%) |
Jan 28, 2009 | 7.061 | 7.373 | 6.998 | 7.364 | 951,123 | +0.28(+4.02%) |
Jan 27, 2009 | 6.704 | 7.106 | 6.695 | 7.079 | 1,526,711 | +0.44(+6.68%) |
Jan 26, 2009 | 6.446 | 6.776 | 6.424 | 6.636 | 773,591 | +0.17(+2.66%) |
Jan 23, 2009 | 5.994 | 6.589 | 5.994 | 6.464 | 684,733 | +0.24(+3.77%) |
Jan 22, 2009 | 6.134 | 6.306 | 6.103 | 6.229 | 663,595 | -0.12(-1.92%) |
Jan 21, 2009 | 6.080 | 6.392 | 6.030 | 6.351 | 396,870 | +0.37(+6.12%) |
Jan 20, 2009 | 6.044 | 6.193 | 5.962 | 5.985 | 757,670 | -0.16(-2.65%) |
Jan 16, 2009 | 6.509 | 6.550 | 6.080 | 6.148 | 683,755 | -0.31(-4.83%) |
Jan 15, 2009 | 6.211 | 6.528 | 6.112 | 6.460 | 1,044,514 | +0.28(+4.54%) |
Jan 14, 2009 | 6.256 | 6.274 | 6.098 | 6.179 | 719,585 | -0.18(-2.77%) |
Jan 13, 2009 | 6.496 | 6.591 | 6.302 | 6.356 | 756,263 | -0.13(-1.95%) |
Jan 12, 2009 | 6.238 | 6.532 | 6.170 | 6.482 | 1,097,073 | +0.26(+4.22%) |
Jan 09, 2009 | 6.509 | 7.007 | 6.216 | 6.220 | 2,469,338 | +0.64(+11.42%) |
Jan 08, 2009 | 5.750 | 5.750 | 5.406 | 5.583 | 432,039 | -0.08(-1.44%) |
Jan 07, 2009 | 5.990 | 5.990 | 5.524 | 5.664 | 840,781 | -0.42(-6.84%) |
Jan 06, 2009 | 5.307 | 6.292 | 5.266 | 6.080 | 1,007,945 | +0.75(+14.08%) |
Jan 05, 2009 | 5.375 | 5.375 | 5.149 | 5.330 | 495,367 | -0.01(-0.25%) |
Jan 02, 2009 | 5.162 | 5.388 | 5.126 | 5.343 | 0 | +0.22(+4.32%) |
Jan 01, 2009 | 5.090 | 5.239 | 5.013 | 5.122 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.090 | 5.239 | 5.013 | 5.122 | 514,945 | +0.01(+0.27%) |
Dec 30, 2008 | 4.887 | 5.122 | 4.866 | 5.108 | 635,302 | +0.24(+4.92%) |
Dec 29, 2008 | 4.869 | 4.914 | 4.756 | 4.869 | 431,126 | +0.01(+0.28%) |
Dec 26, 2008 | 4.647 | 4.896 | 4.588 | 4.855 | 223,804 | +0.22(+4.68%) |
Dec 24, 2008 | 4.688 | 4.728 | 4.633 | 4.638 | 82,936 | -0.05(-1.06%) |
Dec 23, 2008 | 4.701 | 4.778 | 4.557 | 4.688 | 375,331 | +0.01(+0.19%) |
Dec 22, 2008 | 4.548 | 4.679 | 4.523 | 4.679 | 552,543 | +0.11(+2.48%) |
Dec 19, 2008 | 4.475 | 4.611 | 4.385 | 4.566 | 561,882 | +0.22(+5.10%) |
Dec 18, 2008 | 4.398 | 4.516 | 4.281 | 4.344 | 275,573 | -0.07(-1.64%) |
Dec 17, 2008 | 4.227 | 4.511 | 4.227 | 4.416 | 338,799 | +0.11(+2.52%) |
Dec 16, 2008 | 4.087 | 4.317 | 4.055 | 4.308 | 372,313 | +0.30(+7.56%) |
Dec 15, 2008 | 4.240 | 4.326 | 3.933 | 4.005 | 341,934 | -0.27(-6.34%) |
Dec 12, 2008 | 4.050 | 4.276 | 4.019 | 4.276 | 417,025 | +0.17(+4.07%) |
Dec 11, 2008 | 4.624 | 4.683 | 4.068 | 4.109 | 1,002,112 | -0.59(-12.60%) |
Dec 10, 2008 | 4.665 | 4.918 | 4.606 | 4.701 | 447,345 | +0.04(+0.87%) |
Dec 09, 2008 | 4.643 | 4.841 | 4.539 | 4.661 | 351,844 | -0.05(-0.96%) |
Dec 08, 2008 | 4.624 | 4.805 | 4.493 | 4.706 | 343,026 | +0.18(+4.00%) |
Dec 05, 2008 | 4.344 | 4.561 | 4.181 | 4.525 | 444,366 | +0.16(+3.73%) |
Dec 04, 2008 | 4.615 | 4.715 | 4.294 | 4.362 | 406,263 | -0.29(-6.31%) |
Dec 03, 2008 | 4.493 | 4.697 | 4.322 | 4.656 | 469,480 | +0.23(+5.21%) |
Dec 02, 2008 | 4.394 | 4.462 | 4.204 | 4.426 | 846,889 | +0.07(+1.56%) |
Dec 01, 2008 | 4.606 | 4.665 | 4.331 | 4.358 | 584,679 | -0.37(-7.84%) |
Nov 28, 2008 | 4.792 | 4.805 | 4.615 | 4.728 | 238,734 | -0.06(-1.23%) |
Nov 26, 2008 | 4.385 | 4.787 | 3.910 | 4.787 | 454,365 | +0.25(+5.58%) |
Nov 25, 2008 | 4.462 | 4.557 | 4.258 | 4.534 | 841,338 | +0.10(+2.24%) |
Nov 24, 2008 | 4.349 | 4.566 | 4.263 | 4.435 | 927,677 | +0.07(+1.55%) |
Nov 21, 2008 | 4.313 | 4.367 | 3.901 | 4.367 | 848,037 | +0.23(+5.46%) |
Nov 20, 2008 | 4.656 | 4.737 | 4.114 | 4.141 | 893,132 | -0.64(-13.42%) |
Nov 19, 2008 | 5.203 | 5.235 | 4.774 | 4.783 | 607,672 | -0.43(-8.32%) |
Nov 18, 2008 | 5.492 | 5.542 | 4.952 | 5.217 | 691,756 | -0.24(-4.31%) |
Nov 17, 2008 | 5.506 | 5.565 | 5.352 | 5.452 | 524,125 | -0.12(-2.11%) |
Nov 14, 2008 | 5.813 | 5.917 | 5.556 | 5.569 | 535,370 | -0.40(-6.67%) |
Nov 13, 2008 | 5.777 | 5.981 | 5.429 | 5.967 | 950,851 | +0.17(+2.88%) |
Nov 12, 2008 | 6.107 | 6.130 | 5.777 | 5.800 | 402,390 | -0.43(-6.89%) |
Nov 11, 2008 | 6.324 | 6.405 | 6.161 | 6.229 | 400,613 | -0.17(-2.61%) |
Nov 10, 2008 | 6.781 | 6.880 | 6.292 | 6.396 | 362,476 | -0.22(-3.28%) |
Nov 07, 2008 | 6.677 | 6.808 | 6.519 | 6.613 | 482,253 | -0.01(-0.14%) |
Nov 06, 2008 | 6.826 | 6.844 | 6.541 | 6.622 | 585,435 | -0.20(-2.92%) |
Nov 05, 2008 | 6.948 | 7.011 | 6.781 | 6.821 | 554,222 | -0.21(-2.96%) |
Nov 04, 2008 | 7.197 | 7.197 | 6.871 | 7.029 | 462,932 | +0.03(+0.39%) |