Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.123 | 7.123 | 6.615 | 6.766 | 0 | -0.20(-2.94%) |
Jan 29, 2009 | 6.927 | 7.069 | 6.775 | 6.971 | 33,530 | -0.15(-2.12%) |
Jan 28, 2009 | 7.033 | 7.149 | 6.953 | 7.123 | 37,532 | +0.22(+3.23%) |
Jan 27, 2009 | 6.962 | 6.989 | 6.775 | 6.900 | 49,664 | +0.09(+1.31%) |
Jan 26, 2009 | 6.775 | 6.989 | 6.686 | 6.811 | 33,164 | +0.14(+2.14%) |
Jan 23, 2009 | 6.668 | 6.677 | 6.321 | 6.668 | 22,877 | -0.05(-0.79%) |
Jan 22, 2009 | 6.455 | 7.042 | 6.415 | 6.722 | 50,759 | +0.04(+0.67%) |
Jan 21, 2009 | 6.366 | 6.784 | 6.277 | 6.677 | 54,265 | +0.42(+6.69%) |
Jan 20, 2009 | 6.446 | 6.660 | 6.259 | 6.259 | 52,199 | -0.62(-9.06%) |
Jan 16, 2009 | 7.256 | 7.256 | 6.686 | 6.882 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 6.784 | 6.900 | 6.446 | 6.882 | 43,503 | +0.11(+1.58%) |
Jan 14, 2009 | 6.989 | 6.989 | 6.731 | 6.775 | 95,503 | -0.35(-4.87%) |
Jan 13, 2009 | 6.900 | 7.123 | 6.900 | 7.123 | 89,035 | +0.18(+2.56%) |
Jan 12, 2009 | 7.167 | 7.390 | 6.936 | 6.944 | 77,623 | -0.31(-4.29%) |
Jan 09, 2009 | 7.479 | 7.479 | 7.256 | 7.256 | 85,860 | -0.22(-2.98%) |
Jan 08, 2009 | 7.568 | 7.835 | 7.390 | 7.479 | 362,381 | -0.07(-0.94%) |
Jan 07, 2009 | 7.933 | 8.048 | 7.505 | 7.550 | 104,432 | -0.45(-5.67%) |
Jan 06, 2009 | 8.040 | 8.369 | 7.888 | 8.004 | 250,649 | +0.08(+1.01%) |
Jan 05, 2009 | 7.790 | 7.959 | 7.739 | 7.924 | 59,827 | +0.15(+1.95%) |
Jan 02, 2009 | 7.416 | 7.790 | 7.416 | 7.772 | 0 | +0.46(+6.33%) |
Jan 01, 2009 | 7.123 | 7.381 | 7.123 | 7.309 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.123 | 7.381 | 7.123 | 7.309 | 43,316 | +0.11(+1.48%) |
Dec 30, 2008 | 6.526 | 7.381 | 6.526 | 7.203 | 128,316 | +0.15(+2.15%) |
Dec 29, 2008 | 7.131 | 7.336 | 7.007 | 7.051 | 118,623 | -0.12(-1.61%) |
Dec 26, 2008 | 6.962 | 7.407 | 6.677 | 7.167 | 0 | +0.13(+1.90%) |
Dec 24, 2008 | 6.944 | 7.079 | 6.927 | 7.033 | 35,589 | -0.12(-1.74%) |
Dec 23, 2008 | 7.265 | 7.274 | 6.936 | 7.158 | 86,697 | +0.00(+0.00%) |
Dec 22, 2008 | 7.087 | 7.283 | 6.944 | 7.158 | 124,331 | -0.21(-2.90%) |
Dec 19, 2008 | 7.390 | 7.746 | 7.292 | 7.372 | 152,048 | -0.06(-0.84%) |
Dec 18, 2008 | 7.835 | 7.835 | 7.336 | 7.434 | 105,940 | -0.18(-2.34%) |
Dec 17, 2008 | 7.879 | 8.031 | 7.488 | 7.612 | 64,594 | -1.34(-14.93%) |
Dec 16, 2008 | 8.351 | 8.948 | 8.164 | 8.948 | 112,024 | +0.80(+9.84%) |
Dec 15, 2008 | 8.111 | 8.405 | 7.977 | 8.146 | 135,439 | +0.12(+1.55%) |
Dec 12, 2008 | 7.746 | 8.405 | 7.710 | 8.022 | 0 | -0.48(-5.65%) |
Dec 11, 2008 | 8.209 | 8.519 | 8.057 | 8.502 | 100,812 | +0.49(+6.11%) |
Dec 10, 2008 | 7.924 | 8.226 | 7.924 | 8.013 | 60,575 | +0.29(+3.81%) |
Dec 09, 2008 | 8.235 | 8.235 | 7.568 | 7.719 | 84,889 | -0.12(-1.48%) |
Dec 08, 2008 | 7.612 | 7.892 | 7.568 | 7.835 | 69,236 | +0.52(+7.06%) |
Dec 05, 2008 | 7.123 | 7.327 | 7.016 | 7.318 | 0 | +0.11(+1.48%) |
Dec 04, 2008 | 7.496 | 7.568 | 7.203 | 7.212 | 37,945 | -0.47(-6.14%) |
Dec 03, 2008 | 7.301 | 7.688 | 7.212 | 7.683 | 40,715 | +0.27(+3.69%) |
Dec 02, 2008 | 7.309 | 7.434 | 7.220 | 7.410 | 20,292 | +0.15(+2.12%) |
Dec 01, 2008 | 7.648 | 7.648 | 7.256 | 7.256 | 47,395 | -0.52(-6.64%) |
Nov 28, 2008 | 7.354 | 7.870 | 7.309 | 7.772 | 9,996 | +0.18(+2.34%) |
Nov 26, 2008 | 7.309 | 7.701 | 7.142 | 7.594 | 37,285 | +0.29(+4.02%) |
Nov 25, 2008 | 7.354 | 7.666 | 7.140 | 7.301 | 31,597 | -0.25(-3.30%) |
Nov 24, 2008 | 6.793 | 7.603 | 6.757 | 7.550 | 69,409 | +1.05(+16.16%) |
Nov 21, 2008 | 6.508 | 6.766 | 6.321 | 6.499 | 24,312 | +0.20(+3.11%) |
Nov 20, 2008 | 6.508 | 6.517 | 6.303 | 6.303 | 67,567 | -0.52(-7.57%) |
Nov 19, 2008 | 7.283 | 7.336 | 6.749 | 6.820 | 39,826 | -0.61(-8.15%) |
Nov 18, 2008 | 7.390 | 7.594 | 7.123 | 7.425 | 36,160 | +0.04(+0.48%) |
Nov 17, 2008 | 7.292 | 8.235 | 7.247 | 7.390 | 61,542 | +0.08(+1.10%) |
Nov 14, 2008 | 7.772 | 8.209 | 7.256 | 7.309 | 0 | -0.84(-10.27%) |
Nov 13, 2008 | 7.327 | 8.226 | 7.131 | 8.146 | 100,845 | +0.69(+9.19%) |
Nov 12, 2008 | 7.746 | 8.226 | 7.158 | 7.461 | 87,403 | -0.50(-6.27%) |
Nov 11, 2008 | 8.235 | 8.235 | 7.915 | 7.960 | 71,632 | -0.51(-5.99%) |
Nov 10, 2008 | 8.752 | 9.081 | 8.445 | 8.467 | 37,399 | +0.11(+1.28%) |
Nov 07, 2008 | 8.129 | 8.520 | 8.129 | 8.360 | 0 | +0.35(+4.33%) |
Nov 06, 2008 | 8.529 | 8.565 | 7.774 | 8.013 | 74,923 | -0.62(-7.22%) |
Nov 05, 2008 | 9.384 | 9.473 | 8.502 | 8.636 | 52,830 | -0.61(-6.55%) |
Nov 04, 2008 | 8.912 | 9.660 | 8.912 | 9.241 | 85,442 | +0.34(+3.80%) |