Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.220 | 7.000 | 6.090 | 6.830 | 96,011 | +0.65(+10.52%) |
Jan 29, 2009 | 6.640 | 6.640 | 6.080 | 6.180 | 25,060 | -0.48(-7.21%) |
Jan 28, 2009 | 6.310 | 6.660 | 6.120 | 6.660 | 29,662 | +0.48(+7.77%) |
Jan 27, 2009 | 6.030 | 6.200 | 5.720 | 6.180 | 41,751 | +0.19(+3.17%) |
Jan 26, 2009 | 5.880 | 6.170 | 5.848 | 5.990 | 18,810 | +0.06(+1.01%) |
Jan 23, 2009 | 5.850 | 6.010 | 5.620 | 5.930 | 33,925 | -0.07(-1.17%) |
Jan 22, 2009 | 5.930 | 6.320 | 5.770 | 6.000 | 25,699 | -0.08(-1.32%) |
Jan 21, 2009 | 5.550 | 6.080 | 5.470 | 6.080 | 61,049 | +0.58(+10.55%) |
Jan 20, 2009 | 5.700 | 5.750 | 5.470 | 5.500 | 56,409 | -0.25(-4.35%) |
Jan 16, 2009 | 5.840 | 5.840 | 5.600 | 5.750 | 52,362 | +0.00(+0.00%) |
Jan 15, 2009 | 5.700 | 5.955 | 5.350 | 5.750 | 79,973 | +0.05(+0.88%) |
Jan 14, 2009 | 5.650 | 5.780 | 5.650 | 5.700 | 42,989 | -0.05(-0.87%) |
Jan 13, 2009 | 5.740 | 5.836 | 5.670 | 5.750 | 74,767 | +0.02(+0.35%) |
Jan 12, 2009 | 5.890 | 5.920 | 5.680 | 5.730 | 48,265 | -0.16(-2.72%) |
Jan 09, 2009 | 6.300 | 6.320 | 5.860 | 5.890 | 55,257 | -0.43(-6.80%) |
Jan 08, 2009 | 6.270 | 6.410 | 6.180 | 6.320 | 100,513 | +0.06(+0.96%) |
Jan 07, 2009 | 6.720 | 7.030 | 6.200 | 6.260 | 51,018 | -0.65(-9.41%) |
Jan 06, 2009 | 6.510 | 7.170 | 6.510 | 6.910 | 51,827 | +0.47(+7.30%) |
Jan 05, 2009 | 6.620 | 6.770 | 6.150 | 6.440 | 83,913 | -0.18(-2.72%) |
Jan 02, 2009 | 7.000 | 7.000 | 6.470 | 6.620 | 74,558 | -0.38(-5.43%) |
Dec 31, 2008 | 6.050 | 7.000 | 5.940 | 7.000 | 78,826 | +0.98(+16.28%) |
Dec 30, 2008 | 6.010 | 6.140 | 5.430 | 6.020 | 191,640 | +0.03(+0.50%) |
Dec 29, 2008 | 6.160 | 6.160 | 5.810 | 5.990 | 47,161 | -0.17(-2.76%) |
Dec 26, 2008 | 6.500 | 6.500 | 6.120 | 6.160 | 33,778 | -0.14(-2.22%) |
Dec 24, 2008 | 6.080 | 6.330 | 5.810 | 6.300 | 13,700 | +0.32(+5.35%) |
Dec 23, 2008 | 6.060 | 6.520 | 5.710 | 5.980 | 48,536 | -0.02(-0.33%) |
Dec 22, 2008 | 6.670 | 6.900 | 5.850 | 6.000 | 120,444 | -0.62(-9.37%) |
Dec 19, 2008 | 7.000 | 7.040 | 6.400 | 6.620 | 179,428 | -0.19(-2.79%) |
Dec 18, 2008 | 7.200 | 7.500 | 6.710 | 6.810 | 44,406 | -0.45(-6.20%) |
Dec 17, 2008 | 7.590 | 7.590 | 7.180 | 7.260 | 45,707 | -0.31(-4.10%) |
Dec 16, 2008 | 7.390 | 7.760 | 7.170 | 7.570 | 100,967 | +0.31(+4.27%) |
Dec 15, 2008 | 7.550 | 7.650 | 7.120 | 7.260 | 47,240 | -0.28(-3.71%) |
Dec 12, 2008 | 6.630 | 7.540 | 6.360 | 7.540 | 56,846 | +0.81(+12.04%) |
Dec 11, 2008 | 6.860 | 7.380 | 6.600 | 6.730 | 55,057 | -0.22(-3.17%) |
Dec 10, 2008 | 6.780 | 7.300 | 6.670 | 6.950 | 73,741 | +0.26(+3.89%) |
Dec 09, 2008 | 7.500 | 8.000 | 6.570 | 6.690 | 141,848 | -0.89(-11.74%) |
Dec 08, 2008 | 8.160 | 8.400 | 7.400 | 7.580 | 87,677 | -0.32(-4.05%) |
Dec 05, 2008 | 8.060 | 8.150 | 7.510 | 7.900 | 67,551 | -0.27(-3.30%) |
Dec 04, 2008 | 7.980 | 8.300 | 7.770 | 8.170 | 243,474 | +0.07(+0.86%) |
Dec 03, 2008 | 7.610 | 8.100 | 6.560 | 8.100 | 120,716 | +1.38(+20.54%) |
Dec 02, 2008 | 7.000 | 7.000 | 6.310 | 6.720 | 80,488 | -0.17(-2.47%) |
Dec 01, 2008 | 7.080 | 7.590 | 6.840 | 6.890 | 128,252 | -0.50(-6.77%) |
Nov 28, 2008 | 7.300 | 7.630 | 7.200 | 7.390 | 27,195 | -0.02(-0.27%) |
Nov 26, 2008 | 6.770 | 7.530 | 6.740 | 7.410 | 61,355 | +0.43(+6.16%) |
Nov 25, 2008 | 6.620 | 6.980 | 5.980 | 6.980 | 53,317 | +0.42(+6.40%) |
Nov 24, 2008 | 5.570 | 7.050 | 5.570 | 6.560 | 121,745 | +1.10(+20.15%) |
Nov 21, 2008 | 5.870 | 5.950 | 5.340 | 5.460 | 153,443 | -0.29(-5.04%) |
Nov 20, 2008 | 5.880 | 6.450 | 5.740 | 5.750 | 60,398 | -0.16(-2.71%) |
Nov 19, 2008 | 6.110 | 6.210 | 5.910 | 5.910 | 79,955 | -0.19(-3.11%) |
Nov 18, 2008 | 6.120 | 6.360 | 5.840 | 6.100 | 39,514 | +0.06(+0.99%) |
Nov 17, 2008 | 6.050 | 6.260 | 5.895 | 6.040 | 37,146 | -0.07(-1.15%) |
Nov 14, 2008 | 6.550 | 6.750 | 5.750 | 6.110 | 92,679 | -0.58(-8.67%) |
Nov 13, 2008 | 6.680 | 6.880 | 6.370 | 6.690 | 237,188 | +0.04(+0.60%) |
Nov 12, 2008 | 7.080 | 7.370 | 6.620 | 6.650 | 80,041 | -0.63(-8.65%) |
Nov 11, 2008 | 8.000 | 8.000 | 7.260 | 7.280 | 154,627 | -0.82(-10.12%) |
Nov 10, 2008 | 8.650 | 8.650 | 7.960 | 8.100 | 45,310 | -0.42(-4.93%) |
Nov 07, 2008 | 8.530 | 8.690 | 8.270 | 8.520 | 128,766 | +0.10(+1.19%) |
Nov 06, 2008 | 8.610 | 8.810 | 8.270 | 8.420 | 96,347 | -0.27(-3.11%) |
Nov 05, 2008 | 8.690 | 8.930 | 8.360 | 8.690 | 186,550 | -0.04(-0.46%) |
Nov 04, 2008 | 8.700 | 8.917 | 8.490 | 8.730 | 129,009 | +0.23(+2.71%) |