Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.621 | 6.656 | 6.377 | 6.630 | 5,151 | +0.15(+2.29%) |
Jan 29, 2009 | 6.491 | 6.700 | 6.482 | 6.482 | 3,958 | -0.23(-3.39%) |
Jan 28, 2009 | 6.595 | 7.172 | 6.595 | 6.709 | 3,777 | +0.03(+0.39%) |
Jan 27, 2009 | 6.665 | 6.683 | 6.508 | 6.683 | 3,609 | +0.31(+4.79%) |
Jan 23, 2009 | 6.377 | 6.377 | 6.377 | 6.377 | 0 | +0.00(+0.00%) |
Jan 22, 2009 | 6.211 | 6.386 | 6.211 | 6.377 | 3,286 | -0.26(-3.95%) |
Jan 21, 2009 | 6.630 | 6.639 | 6.630 | 6.639 | 6,799 | +0.10(+1.47%) |
Jan 16, 2009 | 6.543 | 6.543 | 6.543 | 6.543 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 6.691 | 6.691 | 6.228 | 6.543 | 8,197 | -0.15(-2.22%) |
Jan 14, 2009 | 7.215 | 7.731 | 6.691 | 6.691 | 9,906 | -0.57(-7.82%) |
Jan 13, 2009 | 6.307 | 7.486 | 6.298 | 7.259 | 10,942 | +0.62(+9.34%) |
Jan 12, 2009 | 7.591 | 7.591 | 6.560 | 6.639 | 4,875 | -0.39(-5.59%) |
Jan 09, 2009 | 6.473 | 7.084 | 6.403 | 7.032 | 1,144 | -0.14(-1.95%) |
Jan 08, 2009 | 7.189 | 7.338 | 7.163 | 7.172 | 2,700 | -0.17(-2.26%) |
Jan 07, 2009 | 6.875 | 7.565 | 6.875 | 7.338 | 1,030 | +0.75(+11.41%) |
Jan 06, 2009 | 6.587 | 6.587 | 6.587 | 6.587 | 0 | +0.00(+0.00%) |
Jan 05, 2009 | 6.499 | 6.587 | 6.499 | 6.587 | 400 | -0.58(-8.05%) |
Dec 31, 2008 | 6.141 | 7.163 | 7.163 | 7.163 | 4,464 | +1.02(+16.64%) |
Dec 30, 2008 | 6.172 | 6.176 | 6.141 | 6.141 | 1,717 | -0.10(-1.68%) |
Dec 29, 2008 | 6.141 | 6.543 | 6.132 | 6.246 | 4,509 | -0.08(-1.24%) |
Dec 26, 2008 | 6.316 | 7.644 | 6.316 | 6.324 | 915 | -0.39(-5.85%) |
Dec 24, 2008 | 6.298 | 7.512 | 6.298 | 6.718 | 4,030 | -0.05(-0.77%) |
Dec 23, 2008 | 6.333 | 6.779 | 6.333 | 6.770 | 5,629 | +0.79(+13.30%) |
Dec 19, 2008 | 5.975 | 5.975 | 5.975 | 5.975 | 0 | -0.16(-2.56%) |
Dec 18, 2008 | 6.115 | 6.141 | 6.036 | 6.132 | 686 | +0.17(+2.93%) |
Dec 17, 2008 | 6.228 | 6.255 | 5.958 | 5.958 | 3,434 | -0.04(-0.73%) |
Dec 16, 2008 | 5.992 | 6.001 | 5.992 | 6.001 | 5,643 | +0.05(+0.88%) |
Dec 15, 2008 | 6.027 | 6.027 | 5.949 | 5.949 | 497 | -0.30(-4.76%) |
Dec 12, 2008 | 6.246 | 6.246 | 6.246 | 6.246 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 6.202 | 6.246 | 6.202 | 6.246 | 1,144 | +0.12(+2.00%) |
Dec 10, 2008 | 6.124 | 6.124 | 6.124 | 6.124 | 0 | +0.00(+0.00%) |
Dec 09, 2008 | 5.949 | 6.124 | 5.949 | 6.124 | 686 | -0.97(-13.67%) |
Dec 08, 2008 | 5.827 | 7.172 | 5.827 | 7.093 | 7,461 | +0.19(+2.78%) |
Dec 05, 2008 | 6.333 | 6.901 | 5.927 | 6.901 | 1,338 | +0.26(+3.95%) |
Dec 04, 2008 | 6.569 | 7.591 | 6.115 | 6.639 | 5,097 | +0.34(+5.41%) |
Dec 03, 2008 | 6.298 | 6.298 | 6.298 | 6.298 | 0 | +0.00(+0.00%) |
Dec 02, 2008 | 6.307 | 6.307 | 6.298 | 6.298 | 228 | +0.18(+3.00%) |
Dec 01, 2008 | 6.115 | 6.145 | 6.115 | 6.115 | 5,265 | +0.00(+0.00%) |
Nov 28, 2008 | 6.115 | 6.115 | 6.115 | 6.115 | 2,289 | -0.31(-4.89%) |
Nov 26, 2008 | 6.910 | 6.910 | 6.429 | 6.429 | 3,644 | -0.72(-10.13%) |
Nov 25, 2008 | 7.154 | 7.154 | 7.154 | 7.154 | 0 | +0.00(+0.00%) |
Nov 24, 2008 | 7.015 | 7.823 | 7.015 | 7.154 | 2,701 | +0.92(+14.71%) |
Nov 21, 2008 | 6.027 | 6.237 | 5.940 | 6.237 | 5,265 | +0.10(+1.56%) |
Nov 20, 2008 | 6.150 | 6.150 | 6.141 | 6.141 | 915 | -0.04(-0.71%) |
Nov 19, 2008 | 6.220 | 6.220 | 6.167 | 6.185 | 3,682 | -0.31(-4.84%) |
Nov 18, 2008 | 6.158 | 6.499 | 6.158 | 6.499 | 3,205 | +0.25(+4.06%) |
Nov 17, 2008 | 6.220 | 6.246 | 6.211 | 6.246 | 5,494 | -0.27(-4.16%) |
Nov 14, 2008 | 6.141 | 6.543 | 6.141 | 6.517 | 1,488 | +0.35(+5.67%) |
Nov 13, 2008 | 6.167 | 6.167 | 6.167 | 6.167 | 0 | +0.00(+0.00%) |
Nov 12, 2008 | 6.377 | 6.377 | 6.067 | 6.167 | 2,060 | -0.25(-3.95%) |
Nov 11, 2008 | 6.377 | 6.464 | 6.246 | 6.421 | 8,830 | +0.31(+5.00%) |
Nov 07, 2008 | 6.115 | 6.115 | 6.115 | 6.115 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 6.124 | 6.124 | 6.115 | 6.115 | 16,501 | -0.07(-1.13%) |
Nov 05, 2008 | 6.683 | 6.683 | 6.185 | 6.185 | 2,289 | -0.10(-1.67%) |
Nov 04, 2008 | 6.290 | 6.290 | 6.290 | 6.290 | 114 | +0.00(+0.00%) |