Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.920 | 6.970 | 6.680 | 6.800 | 0 | -0.03(-0.44%) |
Jan 29, 2009 | 6.920 | 7.040 | 6.760 | 6.830 | 297,929 | -0.17(-2.43%) |
Jan 28, 2009 | 6.890 | 7.160 | 6.820 | 7.000 | 407,266 | +0.19(+2.79%) |
Jan 27, 2009 | 6.570 | 6.840 | 6.540 | 6.810 | 383,258 | +0.39(+6.07%) |
Jan 26, 2009 | 6.270 | 6.600 | 6.160 | 6.420 | 509,699 | +0.30(+4.90%) |
Jan 23, 2009 | 5.580 | 6.260 | 5.510 | 6.120 | 385,376 | +0.36(+6.25%) |
Jan 22, 2009 | 6.020 | 6.070 | 5.550 | 5.760 | 530,127 | -0.26(-4.32%) |
Jan 21, 2009 | 5.620 | 6.130 | 5.470 | 6.020 | 636,869 | +0.51(+9.26%) |
Jan 20, 2009 | 5.920 | 5.940 | 5.470 | 5.510 | 604,660 | -0.57(-9.38%) |
Jan 16, 2009 | 5.850 | 6.150 | 5.770 | 6.080 | 743,643 | +0.20(+3.40%) |
Jan 15, 2009 | 6.010 | 6.040 | 5.600 | 5.880 | 1,067,926 | -0.12(-2.00%) |
Jan 14, 2009 | 6.140 | 6.140 | 5.880 | 6.000 | 499,305 | -0.21(-3.38%) |
Jan 13, 2009 | 5.990 | 6.370 | 5.780 | 6.210 | 541,827 | +0.06(+0.98%) |
Jan 12, 2009 | 6.490 | 6.640 | 6.030 | 6.150 | 670,568 | -0.26(-4.06%) |
Jan 09, 2009 | 6.800 | 6.850 | 6.300 | 6.410 | 574,113 | -0.45(-6.56%) |
Jan 08, 2009 | 6.350 | 7.050 | 6.150 | 6.860 | 552,489 | +0.36(+5.54%) |
Jan 07, 2009 | 6.640 | 6.830 | 6.270 | 6.500 | 581,054 | -0.23(-3.42%) |
Jan 06, 2009 | 6.250 | 6.960 | 6.210 | 6.730 | 739,787 | +0.52(+8.37%) |
Jan 05, 2009 | 6.000 | 6.240 | 5.770 | 6.210 | 534,191 | +0.18(+2.99%) |
Jan 02, 2009 | 5.690 | 6.300 | 5.570 | 6.030 | 0 | +0.45(+8.06%) |
Jan 01, 2009 | 5.770 | 5.910 | 5.460 | 5.580 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.770 | 5.910 | 5.460 | 5.580 | 830,838 | -0.34(-5.74%) |
Dec 30, 2008 | 5.460 | 5.950 | 5.420 | 5.920 | 535,019 | +0.53(+9.83%) |
Dec 29, 2008 | 5.830 | 6.030 | 5.190 | 5.390 | 422,834 | -0.54(-9.11%) |
Dec 26, 2008 | 5.450 | 5.970 | 5.450 | 5.930 | 338,838 | +0.56(+10.43%) |
Dec 24, 2008 | 4.990 | 5.460 | 4.930 | 5.370 | 380,663 | +0.31(+6.13%) |
Dec 23, 2008 | 5.720 | 6.220 | 4.950 | 5.060 | 746,941 | -0.74(-12.76%) |
Dec 22, 2008 | 6.380 | 6.530 | 5.580 | 5.800 | 764,436 | -0.48(-7.64%) |
Dec 19, 2008 | 5.140 | 6.500 | 5.060 | 6.280 | 1,384,175 | +1.28(+25.60%) |
Dec 18, 2008 | 4.420 | 5.090 | 4.300 | 5.000 | 718,122 | +0.70(+16.28%) |
Dec 17, 2008 | 4.130 | 4.440 | 4.040 | 4.300 | 501,993 | +0.13(+3.12%) |
Dec 16, 2008 | 3.830 | 4.170 | 3.740 | 4.170 | 484,282 | +0.34(+8.88%) |
Dec 15, 2008 | 4.180 | 4.430 | 3.720 | 3.830 | 554,847 | -0.32(-7.71%) |
Dec 12, 2008 | 3.770 | 4.150 | 3.700 | 4.150 | 547,703 | +0.34(+8.92%) |
Dec 11, 2008 | 3.700 | 3.890 | 3.500 | 3.810 | 809,624 | +0.15(+4.10%) |
Dec 10, 2008 | 3.600 | 3.670 | 3.520 | 3.660 | 523,591 | +0.14(+3.98%) |
Dec 09, 2008 | 4.140 | 4.140 | 3.470 | 3.520 | 782,455 | -0.28(-7.37%) |
Dec 08, 2008 | 3.880 | 4.040 | 3.650 | 3.800 | 807,884 | +0.00(+0.00%) |
Dec 05, 2008 | 3.630 | 3.810 | 3.310 | 3.800 | 1,033,975 | +0.15(+4.11%) |
Dec 04, 2008 | 3.960 | 4.190 | 3.580 | 3.650 | 1,001,516 | -0.44(-10.76%) |
Dec 03, 2008 | 4.360 | 4.900 | 3.730 | 4.090 | 1,206,661 | +0.16(+4.07%) |
Dec 02, 2008 | 3.890 | 4.010 | 3.650 | 3.930 | 766,603 | +0.19(+5.08%) |
Dec 01, 2008 | 3.960 | 4.050 | 3.570 | 3.740 | 933,156 | -0.33(-8.11%) |
Nov 28, 2008 | 3.750 | 4.330 | 3.590 | 4.070 | 780,324 | +0.39(+10.60%) |
Nov 26, 2008 | 3.690 | 3.780 | 3.470 | 3.680 | 911,500 | -0.08(-2.13%) |
Nov 25, 2008 | 3.670 | 3.800 | 3.410 | 3.760 | 1,194,037 | +0.16(+4.44%) |
Nov 24, 2008 | 3.290 | 3.630 | 3.200 | 3.600 | 1,054,064 | +0.45(+14.29%) |
Nov 21, 2008 | 3.250 | 3.310 | 3.040 | 3.150 | 1,502,762 | +0.00(+0.00%) |
Nov 20, 2008 | 3.280 | 3.480 | 3.030 | 3.150 | 780,774 | -0.30(-8.70%) |
Nov 19, 2008 | 4.340 | 4.520 | 3.380 | 3.450 | 1,318,349 | -0.95(-21.59%) |
Nov 18, 2008 | 4.720 | 4.780 | 4.230 | 4.400 | 729,011 | -0.32(-6.78%) |
Nov 17, 2008 | 5.070 | 5.070 | 4.550 | 4.720 | 740,505 | -0.24(-4.84%) |
Nov 14, 2008 | 5.210 | 5.250 | 4.760 | 4.960 | 1,669,139 | -0.44(-8.15%) |
Nov 13, 2008 | 4.190 | 5.400 | 4.040 | 5.400 | 1,841,180 | +1.21(+28.88%) |
Nov 12, 2008 | 4.790 | 4.850 | 3.990 | 4.190 | 3,160,657 | -0.56(-11.79%) |
Nov 11, 2008 | 5.460 | 5.510 | 4.700 | 4.750 | 835,551 | -1.04(-17.96%) |
Nov 10, 2008 | 6.410 | 6.500 | 5.621 | 5.790 | 1,247,153 | -0.43(-6.91%) |
Nov 07, 2008 | 6.470 | 6.570 | 5.270 | 6.220 | 1,296,114 | +0.26(+4.36%) |
Nov 06, 2008 | 9.070 | 9.320 | 5.890 | 5.960 | 2,320,145 | -3.43(-36.53%) |
Nov 05, 2008 | 10.90 | 10.90 | 8.800 | 9.390 | 1,686,000 | -1.72(-15.48%) |
Nov 04, 2008 | 10.03 | 11.11 | 9.600 | 11.11 | 728,663 | +1.13(+11.32%) |