Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.090 | 6.090 | 5.760 | 5.780 | 0 | -0.35(-5.71%) |
Jan 29, 2009 | 6.410 | 6.410 | 6.040 | 6.130 | 62,274 | -0.48(-7.26%) |
Jan 28, 2009 | 6.260 | 6.750 | 6.260 | 6.610 | 43,389 | +0.38(+6.10%) |
Jan 27, 2009 | 6.150 | 6.470 | 6.140 | 6.230 | 20,550 | +0.04(+0.65%) |
Jan 26, 2009 | 6.250 | 6.620 | 6.020 | 6.190 | 31,313 | -0.29(-4.48%) |
Jan 23, 2009 | 6.260 | 6.650 | 6.080 | 6.480 | 62,127 | +0.02(+0.31%) |
Jan 22, 2009 | 6.790 | 6.910 | 6.430 | 6.460 | 70,924 | -0.73(-10.15%) |
Jan 21, 2009 | 6.690 | 7.200 | 6.620 | 7.190 | 29,900 | +0.71(+10.96%) |
Jan 20, 2009 | 7.330 | 7.330 | 6.480 | 6.480 | 57,402 | -0.80(-10.99%) |
Jan 16, 2009 | 7.160 | 7.430 | 6.940 | 7.280 | 39,800 | +0.07(+0.97%) |
Jan 15, 2009 | 7.154 | 7.400 | 6.690 | 7.210 | 90,790 | -0.03(-0.41%) |
Jan 14, 2009 | 7.470 | 7.470 | 7.080 | 7.240 | 31,492 | -0.44(-5.73%) |
Jan 13, 2009 | 7.700 | 7.780 | 7.490 | 7.680 | 28,900 | -0.20(-2.54%) |
Jan 12, 2009 | 8.510 | 8.510 | 7.800 | 7.880 | 27,108 | -0.69(-8.05%) |
Jan 09, 2009 | 8.760 | 8.800 | 8.430 | 8.570 | 45,150 | -0.14(-1.61%) |
Jan 08, 2009 | 8.520 | 8.870 | 8.360 | 8.710 | 47,833 | +0.15(+1.75%) |
Jan 07, 2009 | 8.710 | 8.710 | 8.400 | 8.560 | 24,788 | -0.38(-4.25%) |
Jan 06, 2009 | 8.830 | 9.160 | 8.830 | 8.940 | 10,304 | +0.18(+2.05%) |
Jan 05, 2009 | 9.140 | 9.140 | 8.620 | 8.760 | 43,229 | -0.18(-2.01%) |
Jan 02, 2009 | 8.300 | 8.990 | 8.180 | 8.940 | 0 | +0.70(+8.50%) |
Jan 01, 2009 | 7.890 | 8.280 | 7.870 | 8.240 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.890 | 8.280 | 7.870 | 8.240 | 25,701 | +0.31(+3.91%) |
Dec 30, 2008 | 7.550 | 7.980 | 7.520 | 7.930 | 84,764 | +0.42(+5.59%) |
Dec 29, 2008 | 7.760 | 7.760 | 7.340 | 7.510 | 121,722 | -0.16(-2.09%) |
Dec 26, 2008 | 7.550 | 7.770 | 7.540 | 7.670 | 33,458 | +0.21(+2.82%) |
Dec 24, 2008 | 7.430 | 7.520 | 7.350 | 7.460 | 17,770 | -0.04(-0.53%) |
Dec 23, 2008 | 7.600 | 7.650 | 7.330 | 7.500 | 52,708 | -0.10(-1.32%) |
Dec 22, 2008 | 7.800 | 7.800 | 7.420 | 7.600 | 55,043 | -0.33(-4.16%) |
Dec 19, 2008 | 7.560 | 8.000 | 7.470 | 7.930 | 211,874 | +0.51(+6.87%) |
Dec 18, 2008 | 7.880 | 7.950 | 7.390 | 7.420 | 57,664 | -0.42(-5.36%) |
Dec 17, 2008 | 7.740 | 7.970 | 7.600 | 7.840 | 64,202 | -0.17(-2.12%) |
Dec 16, 2008 | 7.660 | 8.030 | 7.500 | 8.010 | 30,259 | +0.41(+5.39%) |
Dec 15, 2008 | 8.400 | 8.430 | 7.420 | 7.600 | 46,099 | -0.68(-8.21%) |
Dec 12, 2008 | 7.510 | 8.300 | 7.400 | 8.280 | 34,000 | +0.48(+6.15%) |
Dec 11, 2008 | 7.990 | 8.090 | 7.700 | 7.800 | 23,150 | -0.14(-1.76%) |
Dec 10, 2008 | 7.490 | 8.210 | 7.490 | 7.940 | 32,256 | +0.55(+7.44%) |
Dec 09, 2008 | 7.430 | 8.060 | 7.390 | 7.390 | 39,400 | -0.45(-5.75%) |
Dec 08, 2008 | 7.670 | 8.010 | 7.520 | 7.841 | 53,885 | +0.50(+6.83%) |
Dec 05, 2008 | 7.440 | 7.490 | 6.730 | 7.340 | 107,737 | -0.11(-1.48%) |
Dec 04, 2008 | 7.320 | 7.780 | 7.030 | 7.450 | 58,050 | +0.07(+0.95%) |
Dec 03, 2008 | 6.860 | 7.380 | 6.010 | 7.380 | 65,251 | +0.96(+14.95%) |
Dec 02, 2008 | 5.700 | 6.760 | 5.620 | 6.420 | 52,754 | +0.43(+7.18%) |
Dec 01, 2008 | 6.610 | 6.610 | 5.950 | 5.990 | 52,986 | -0.69(-10.33%) |
Nov 28, 2008 | 6.550 | 6.800 | 6.280 | 6.680 | 31,569 | +0.13(+1.98%) |
Nov 26, 2008 | 5.670 | 6.630 | 5.670 | 6.550 | 51,149 | +0.61(+10.27%) |
Nov 25, 2008 | 6.300 | 6.500 | 5.690 | 5.940 | 69,162 | -0.16(-2.62%) |
Nov 24, 2008 | 5.250 | 6.300 | 5.180 | 6.100 | 114,616 | +1.08(+21.51%) |
Nov 21, 2008 | 4.890 | 5.100 | 4.370 | 5.020 | 97,601 | +0.44(+9.61%) |
Nov 20, 2008 | 5.360 | 5.470 | 4.500 | 4.580 | 59,595 | -1.00(-17.92%) |
Nov 19, 2008 | 6.100 | 6.150 | 5.390 | 5.580 | 37,075 | -0.48(-7.92%) |
Nov 18, 2008 | 6.450 | 6.500 | 5.900 | 6.060 | 47,254 | -0.31(-4.87%) |
Nov 17, 2008 | 6.970 | 6.970 | 6.300 | 6.370 | 35,610 | -0.33(-4.93%) |
Nov 14, 2008 | 6.470 | 7.310 | 6.410 | 6.700 | 42,250 | +0.19(+2.92%) |
Nov 13, 2008 | 6.400 | 6.700 | 6.000 | 6.510 | 37,325 | +0.29(+4.66%) |
Nov 12, 2008 | 7.500 | 7.630 | 6.210 | 6.220 | 51,840 | -1.49(-19.33%) |
Nov 11, 2008 | 8.010 | 8.010 | 7.500 | 7.710 | 39,600 | -0.42(-5.17%) |
Nov 10, 2008 | 8.220 | 8.580 | 7.980 | 8.130 | 25,698 | -0.09(-1.09%) |
Nov 07, 2008 | 8.350 | 8.470 | 8.140 | 8.220 | 45,950 | -0.12(-1.44%) |
Nov 06, 2008 | 9.050 | 9.050 | 8.280 | 8.340 | 52,770 | -0.87(-9.45%) |
Nov 05, 2008 | 9.800 | 10.00 | 9.210 | 9.210 | 47,429 | -0.76(-7.62%) |
Nov 04, 2008 | 9.840 | 10.00 | 9.710 | 9.970 | 19,765 | +0.22(+2.26%) |