Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.240 | 7.473 | 7.020 | 7.048 | 0 | -0.18(-2.55%) |
Jan 29, 2009 | 6.765 | 7.303 | 6.545 | 7.233 | 792,040 | +0.33(+4.83%) |
Jan 28, 2009 | 6.900 | 7.041 | 6.694 | 6.900 | 274,684 | +0.13(+1.99%) |
Jan 27, 2009 | 6.609 | 6.878 | 6.553 | 6.765 | 373,583 | +0.16(+2.36%) |
Jan 26, 2009 | 6.496 | 6.708 | 6.446 | 6.609 | 239,031 | +0.11(+1.63%) |
Jan 23, 2009 | 5.957 | 6.744 | 5.894 | 6.503 | 630,175 | +0.47(+7.75%) |
Jan 22, 2009 | 6.135 | 6.163 | 5.865 | 6.035 | 365,727 | -0.26(-4.05%) |
Jan 21, 2009 | 6.050 | 6.326 | 5.844 | 6.290 | 639,810 | +0.33(+5.59%) |
Jan 20, 2009 | 6.354 | 6.354 | 5.950 | 5.957 | 500,916 | -0.55(-8.39%) |
Jan 16, 2009 | 6.354 | 6.503 | 6.000 | 6.503 | 0 | +0.10(+1.55%) |
Jan 15, 2009 | 6.290 | 6.475 | 5.950 | 6.404 | 268,848 | +0.05(+0.78%) |
Jan 14, 2009 | 6.567 | 6.630 | 6.241 | 6.354 | 308,347 | -0.38(-5.58%) |
Jan 13, 2009 | 6.616 | 6.786 | 6.510 | 6.730 | 325,791 | +0.11(+1.60%) |
Jan 12, 2009 | 6.524 | 6.772 | 6.411 | 6.623 | 389,261 | +0.07(+1.08%) |
Jan 09, 2009 | 7.084 | 7.112 | 6.510 | 6.553 | 394,120 | -0.55(-7.78%) |
Jan 08, 2009 | 6.574 | 7.105 | 6.538 | 7.105 | 545,338 | +0.43(+6.36%) |
Jan 07, 2009 | 6.928 | 6.928 | 6.588 | 6.680 | 240,186 | -0.30(-4.26%) |
Jan 06, 2009 | 6.822 | 7.112 | 6.808 | 6.978 | 412,704 | +0.19(+2.82%) |
Jan 05, 2009 | 6.588 | 6.800 | 6.489 | 6.786 | 486,823 | +0.18(+2.68%) |
Jan 02, 2009 | 6.616 | 6.715 | 6.567 | 6.609 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 6.383 | 6.623 | 6.283 | 6.609 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.383 | 6.623 | 6.283 | 6.609 | 473,522 | +0.23(+3.67%) |
Dec 30, 2008 | 6.085 | 6.390 | 5.972 | 6.375 | 485,692 | +0.37(+6.13%) |
Dec 29, 2008 | 6.120 | 6.156 | 5.880 | 6.007 | 812,401 | -0.11(-1.74%) |
Dec 26, 2008 | 6.092 | 6.220 | 6.021 | 6.113 | 0 | +0.06(+0.94%) |
Dec 24, 2008 | 6.290 | 6.290 | 6.042 | 6.057 | 364,781 | -0.26(-4.15%) |
Dec 23, 2008 | 6.312 | 6.460 | 6.042 | 6.319 | 422,407 | +0.06(+1.02%) |
Dec 22, 2008 | 6.085 | 6.333 | 6.021 | 6.255 | 646,398 | +0.17(+2.79%) |
Dec 19, 2008 | 6.177 | 6.411 | 5.986 | 6.085 | 1,283,515 | -0.16(-2.61%) |
Dec 18, 2008 | 6.248 | 6.319 | 6.007 | 6.248 | 405,772 | +0.04(+0.57%) |
Dec 17, 2008 | 6.085 | 6.269 | 5.943 | 6.212 | 694,519 | +0.08(+1.39%) |
Dec 16, 2008 | 6.127 | 6.149 | 5.979 | 6.127 | 765,257 | +0.06(+1.05%) |
Dec 15, 2008 | 5.943 | 6.198 | 5.844 | 6.064 | 725,066 | +0.14(+2.39%) |
Dec 12, 2008 | 5.809 | 6.035 | 5.724 | 5.922 | 0 | -0.03(-0.48%) |
Dec 11, 2008 | 6.241 | 6.326 | 5.796 | 5.950 | 481,243 | -0.38(-6.04%) |
Dec 10, 2008 | 6.340 | 6.460 | 6.262 | 6.333 | 409,516 | +0.09(+1.48%) |
Dec 09, 2008 | 6.298 | 6.623 | 6.163 | 6.241 | 377,245 | -0.10(-1.56%) |
Dec 08, 2008 | 6.262 | 6.460 | 6.127 | 6.340 | 567,330 | +0.23(+3.71%) |
Dec 05, 2008 | 5.816 | 6.156 | 5.639 | 6.113 | 0 | +0.20(+3.35%) |
Dec 04, 2008 | 5.894 | 6.198 | 5.802 | 5.915 | 475,323 | -0.07(-1.18%) |
Dec 03, 2008 | 5.589 | 5.986 | 5.270 | 5.986 | 616,306 | +0.48(+8.75%) |
Dec 02, 2008 | 5.185 | 5.504 | 5.044 | 5.504 | 389,007 | +0.46(+9.13%) |
Dec 01, 2008 | 5.596 | 5.596 | 5.029 | 5.044 | 359,757 | -0.62(-11.00%) |
Nov 28, 2008 | 5.462 | 5.667 | 5.455 | 5.667 | 171,621 | +0.21(+3.76%) |
Nov 26, 2008 | 5.037 | 5.625 | 4.966 | 5.462 | 569,202 | +0.25(+4.76%) |
Nov 25, 2008 | 5.129 | 5.214 | 4.987 | 5.214 | 557,334 | +0.12(+2.36%) |
Nov 24, 2008 | 4.689 | 5.235 | 4.601 | 5.093 | 536,065 | +0.45(+9.77%) |
Nov 21, 2008 | 4.498 | 4.640 | 4.087 | 4.640 | 603,080 | +0.20(+4.47%) |
Nov 20, 2008 | 4.767 | 4.838 | 4.406 | 4.442 | 458,832 | -0.31(-6.56%) |
Nov 19, 2008 | 5.313 | 5.384 | 4.746 | 4.753 | 310,806 | -0.57(-10.77%) |
Nov 18, 2008 | 4.845 | 5.355 | 4.661 | 5.327 | 666,467 | +0.50(+10.43%) |
Nov 17, 2008 | 4.590 | 5.157 | 4.590 | 4.824 | 242,585 | +0.06(+1.34%) |
Nov 14, 2008 | 5.107 | 5.306 | 4.704 | 4.760 | 0 | -0.45(-8.57%) |
Nov 13, 2008 | 4.725 | 5.207 | 4.335 | 5.207 | 539,811 | +0.47(+10.03%) |
Nov 12, 2008 | 4.902 | 5.150 | 4.732 | 4.732 | 368,122 | -0.27(-5.38%) |
Nov 11, 2008 | 4.952 | 5.143 | 4.888 | 5.001 | 303,740 | -0.04(-0.84%) |
Nov 10, 2008 | 5.511 | 5.511 | 5.022 | 5.044 | 390,592 | -0.33(-6.07%) |
Nov 07, 2008 | 5.476 | 5.490 | 5.256 | 5.370 | 0 | -0.08(-1.43%) |
Nov 06, 2008 | 5.554 | 5.646 | 5.447 | 5.447 | 250,835 | -0.14(-2.53%) |
Nov 05, 2008 | 5.738 | 5.880 | 5.568 | 5.589 | 476,336 | -0.32(-5.40%) |
Nov 04, 2008 | 5.950 | 6.014 | 5.759 | 5.908 | 357,397 | +0.00(+0.00%) |