Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.900 | 6.980 | 6.580 | 6.790 | 194,763 | +0.09(+1.34%) |
Jan 29, 2009 | 6.780 | 6.900 | 6.570 | 6.700 | 128,074 | -0.21(-3.04%) |
Jan 28, 2009 | 6.770 | 7.100 | 6.340 | 6.910 | 488,440 | +0.24(+3.60%) |
Jan 27, 2009 | 6.820 | 6.830 | 6.500 | 6.670 | 218,836 | -0.03(-0.45%) |
Jan 26, 2009 | 6.750 | 6.900 | 6.590 | 6.700 | 166,832 | +0.14(+2.13%) |
Jan 23, 2009 | 6.570 | 6.900 | 6.450 | 6.560 | 222,085 | -0.01(-0.15%) |
Jan 22, 2009 | 6.600 | 6.880 | 6.030 | 6.570 | 440,600 | -0.22(-3.24%) |
Jan 21, 2009 | 6.850 | 6.970 | 6.390 | 6.790 | 717,668 | +0.09(+1.34%) |
Jan 20, 2009 | 7.080 | 7.120 | 6.570 | 6.700 | 383,709 | -0.25(-3.60%) |
Jan 19, 2009 | 7.490 | 7.490 | 6.880 | 6.950 | 68,780 | -0.14(-1.97%) |
Jan 16, 2009 | 7.380 | 7.380 | 6.800 | 7.090 | 105,182 | +0.04(+0.57%) |
Jan 15, 2009 | 7.110 | 7.150 | 6.770 | 7.050 | 447,535 | -0.05(-0.70%) |
Jan 14, 2009 | 7.330 | 7.330 | 6.940 | 7.100 | 489,508 | -0.23(-3.14%) |
Jan 13, 2009 | 7.750 | 7.750 | 7.080 | 7.330 | 463,848 | +0.14(+1.95%) |
Jan 12, 2009 | 7.550 | 7.800 | 7.180 | 7.190 | 316,428 | -0.71(-8.99%) |
Jan 09, 2009 | 8.250 | 8.400 | 7.800 | 7.900 | 406,419 | -0.57(-6.73%) |
Jan 08, 2009 | 8.760 | 8.760 | 8.040 | 8.470 | 248,381 | +0.16(+1.93%) |
Jan 07, 2009 | 8.700 | 8.900 | 8.230 | 8.310 | 383,073 | -0.39(-4.48%) |
Jan 06, 2009 | 8.490 | 8.810 | 8.380 | 8.700 | 425,997 | +0.50(+6.10%) |
Jan 05, 2009 | 8.500 | 8.500 | 8.030 | 8.200 | 258,678 | -0.17(-2.03%) |
Jan 02, 2009 | 7.500 | 8.580 | 7.500 | 8.370 | 172,591 | +0.41(+5.15%) |
Jan 01, 2009 | 7.310 | 8.050 | 7.290 | 7.960 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.310 | 8.050 | 7.290 | 7.960 | 154,364 | +0.30(+3.92%) |
Dec 30, 2008 | 7.100 | 7.660 | 7.100 | 7.660 | 280,769 | +0.41(+5.66%) |
Dec 29, 2008 | 6.910 | 7.400 | 6.870 | 7.250 | 204,402 | +0.23(+3.28%) |
Dec 24, 2008 | 6.660 | 7.100 | 6.610 | 7.020 | 57,154 | +0.02(+0.29%) |
Dec 23, 2008 | 7.000 | 7.250 | 6.900 | 7.000 | 372,810 | +0.05(+0.72%) |
Dec 22, 2008 | 7.340 | 7.340 | 6.750 | 6.950 | 482,772 | -0.45(-6.08%) |
Dec 19, 2008 | 7.200 | 7.400 | 6.450 | 7.400 | 769,408 | +0.64(+9.47%) |
Dec 18, 2008 | 7.100 | 7.300 | 6.600 | 6.760 | 679,731 | -0.52(-7.14%) |
Dec 17, 2008 | 7.300 | 7.300 | 7.100 | 7.280 | 23,394 | -0.02(-0.27%) |
Dec 16, 2008 | 7.250 | 7.380 | 7.090 | 7.300 | 715,890 | +0.05(+0.69%) |
Dec 15, 2008 | 7.500 | 8.450 | 7.150 | 7.250 | 490,448 | -0.05(-0.68%) |
Dec 12, 2008 | 6.670 | 7.470 | 6.660 | 7.300 | 341,456 | +0.20(+2.82%) |
Dec 11, 2008 | 6.940 | 7.380 | 6.920 | 7.100 | 323,330 | +0.12(+1.72%) |
Dec 10, 2008 | 7.250 | 7.250 | 6.950 | 6.980 | 342,831 | -0.27(-3.72%) |
Dec 09, 2008 | 6.650 | 7.300 | 6.550 | 7.250 | 350,953 | +0.42(+6.15%) |
Dec 08, 2008 | 7.000 | 7.050 | 6.630 | 6.830 | 479,357 | +0.30(+4.59%) |
Dec 05, 2008 | 6.500 | 6.680 | 5.170 | 6.530 | 413,971 | +0.03(+0.46%) |
Dec 04, 2008 | 6.610 | 6.790 | 6.400 | 6.500 | 584,617 | -0.11(-1.66%) |
Dec 03, 2008 | 6.890 | 7.000 | 6.320 | 6.610 | 892,333 | -0.31(-4.48%) |
Dec 02, 2008 | 7.270 | 7.450 | 6.720 | 6.920 | 1,217,313 | -0.33(-4.55%) |
Dec 01, 2008 | 8.200 | 8.200 | 7.160 | 7.250 | 495,380 | -1.00(-12.12%) |
Nov 28, 2008 | 7.970 | 8.310 | 7.600 | 8.250 | 383,920 | +0.50(+6.45%) |
Nov 27, 2008 | 7.290 | 7.780 | 7.130 | 7.750 | 237,898 | +0.51(+7.04%) |
Nov 26, 2008 | 7.290 | 7.290 | 6.710 | 7.240 | 1,159,338 | +0.14(+1.97%) |
Nov 25, 2008 | 7.390 | 7.420 | 6.930 | 7.100 | 684,027 | -0.30(-4.05%) |
Nov 24, 2008 | 7.550 | 8.580 | 7.310 | 7.400 | 842,571 | +0.20(+2.78%) |
Nov 21, 2008 | 7.900 | 7.900 | 6.580 | 7.200 | 794,935 | -0.02(-0.28%) |
Nov 20, 2008 | 8.330 | 8.340 | 7.120 | 7.220 | 508,882 | -1.18(-14.05%) |
Nov 19, 2008 | 9.100 | 9.410 | 8.400 | 8.400 | 339,019 | -0.65(-7.18%) |
Nov 18, 2008 | 9.380 | 9.600 | 8.950 | 9.050 | 539,250 | -0.17(-1.84%) |
Nov 17, 2008 | 9.740 | 9.740 | 9.110 | 9.220 | 737,612 | -0.28(-2.95%) |
Nov 14, 2008 | 9.500 | 9.640 | 9.100 | 9.500 | 470,019 | +0.20(+2.15%) |
Nov 13, 2008 | 9.050 | 9.330 | 8.330 | 9.300 | 340,263 | +0.27(+2.99%) |
Nov 12, 2008 | 9.590 | 9.650 | 8.640 | 9.030 | 386,324 | -0.64(-6.62%) |
Nov 11, 2008 | 10.48 | 10.48 | 9.410 | 9.670 | 414,158 | -0.83(-7.90%) |
Nov 10, 2008 | 11.09 | 11.10 | 10.05 | 10.50 | 427,970 | -0.23(-2.14%) |
Nov 07, 2008 | 11.10 | 11.24 | 10.60 | 10.73 | 885,501 | -0.27(-2.45%) |
Nov 06, 2008 | 11.30 | 11.39 | 10.56 | 11.00 | 270,356 | -0.25(-2.22%) |
Nov 05, 2008 | 11.44 | 11.59 | 10.88 | 11.25 | 331,967 | -0.20(-1.75%) |
Nov 04, 2008 | 11.30 | 12.44 | 11.20 | 11.45 | 559,099 | +0.35(+3.15%) |