Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.073 | 7.633 | 7.053 | 7.127 | 145,414 | +0.73(+11.47%) |
Jan 29, 2009 | 6.333 | 6.580 | 6.200 | 6.393 | 102,786 | -0.05(-0.83%) |
Jan 28, 2009 | 6.433 | 6.673 | 6.407 | 6.447 | 275,463 | +0.12(+1.90%) |
Jan 27, 2009 | 6.240 | 6.520 | 6.187 | 6.327 | 48,174 | +0.09(+1.50%) |
Jan 26, 2009 | 6.347 | 6.573 | 6.187 | 6.233 | 72,334 | -0.12(-1.89%) |
Jan 23, 2009 | 6.120 | 6.413 | 6.120 | 6.353 | 44,076 | +0.04(+0.63%) |
Jan 22, 2009 | 6.320 | 6.627 | 6.213 | 6.313 | 56,986 | -0.14(-2.17%) |
Jan 21, 2009 | 6.013 | 6.460 | 5.960 | 6.453 | 68,235 | +0.48(+8.04%) |
Jan 20, 2009 | 6.413 | 6.593 | 5.967 | 5.973 | 82,654 | -0.57(-8.66%) |
Jan 16, 2009 | 6.853 | 6.967 | 6.360 | 6.540 | 137,422 | -0.31(-4.57%) |
Jan 15, 2009 | 6.580 | 6.853 | 6.461 | 6.853 | 172,158 | +0.30(+4.58%) |
Jan 14, 2009 | 6.473 | 6.707 | 6.353 | 6.553 | 168,357 | -0.03(-0.41%) |
Jan 13, 2009 | 6.600 | 6.820 | 6.467 | 6.580 | 77,716 | -0.05(-0.80%) |
Jan 12, 2009 | 6.893 | 7.220 | 6.627 | 6.633 | 105,180 | -0.29(-4.23%) |
Jan 09, 2009 | 7.560 | 7.560 | 6.887 | 6.927 | 115,885 | -0.65(-8.54%) |
Jan 08, 2009 | 7.767 | 8.113 | 7.420 | 7.573 | 140,454 | -0.21(-2.66%) |
Jan 07, 2009 | 7.960 | 8.173 | 7.680 | 7.780 | 97,638 | -0.31(-3.79%) |
Jan 06, 2009 | 7.440 | 8.087 | 7.440 | 8.087 | 160,461 | +0.77(+10.47%) |
Jan 05, 2009 | 7.433 | 7.593 | 7.260 | 7.320 | 124,821 | -0.18(-2.40%) |
Jan 02, 2009 | 7.247 | 7.820 | 7.247 | 7.500 | 69,850 | +0.26(+3.59%) |
Dec 31, 2008 | 6.873 | 7.560 | 6.673 | 7.240 | 112,386 | +0.41(+5.95%) |
Dec 30, 2008 | 6.040 | 6.833 | 6.000 | 6.833 | 110,833 | +0.89(+14.91%) |
Dec 29, 2008 | 6.067 | 6.220 | 5.927 | 5.947 | 41,890 | -0.11(-1.87%) |
Dec 26, 2008 | 6.253 | 6.253 | 6.007 | 6.060 | 52,516 | -0.19(-3.09%) |
Dec 24, 2008 | 5.867 | 6.273 | 5.767 | 6.253 | 84,780 | +0.42(+7.20%) |
Dec 23, 2008 | 6.000 | 6.115 | 5.780 | 5.833 | 106,219 | -0.16(-2.67%) |
Dec 22, 2008 | 6.053 | 6.120 | 5.707 | 5.993 | 116,271 | -0.01(-0.11%) |
Dec 19, 2008 | 6.040 | 6.120 | 5.687 | 6.000 | 256,939 | +0.13(+2.16%) |
Dec 18, 2008 | 6.333 | 6.333 | 5.687 | 5.873 | 216,066 | -0.34(-5.47%) |
Dec 17, 2008 | 6.113 | 6.307 | 5.653 | 6.213 | 327,294 | -0.21(-3.32%) |
Dec 16, 2008 | 6.027 | 6.433 | 5.780 | 6.427 | 133,750 | +0.55(+9.42%) |
Dec 15, 2008 | 6.147 | 6.427 | 5.660 | 5.873 | 157,995 | -0.21(-3.40%) |
Dec 12, 2008 | 5.680 | 6.373 | 5.340 | 6.080 | 102,799 | +0.25(+4.35%) |
Dec 11, 2008 | 6.500 | 6.593 | 5.773 | 5.827 | 123,286 | -0.80(-12.07%) |
Dec 10, 2008 | 6.547 | 6.833 | 6.240 | 6.627 | 143,373 | +0.19(+2.90%) |
Dec 09, 2008 | 7.000 | 7.020 | 6.213 | 6.440 | 254,701 | -0.93(-12.58%) |
Dec 08, 2008 | 7.140 | 7.453 | 6.787 | 7.367 | 148,407 | +0.40(+5.74%) |
Dec 05, 2008 | 6.560 | 7.220 | 6.487 | 6.967 | 248,734 | +0.25(+3.77%) |
Dec 04, 2008 | 6.593 | 7.107 | 6.293 | 6.713 | 313,758 | +0.03(+0.40%) |
Dec 03, 2008 | 6.527 | 6.740 | 6.020 | 6.687 | 180,649 | +0.52(+8.43%) |
Dec 02, 2008 | 5.800 | 6.167 | 5.800 | 6.167 | 140,340 | +0.52(+9.21%) |
Dec 01, 2008 | 5.727 | 6.160 | 5.520 | 5.647 | 108,388 | -0.29(-4.94%) |
Nov 28, 2008 | 5.860 | 6.013 | 5.507 | 5.940 | 58,629 | +0.00(+0.00%) |
Nov 26, 2008 | 5.140 | 5.960 | 5.007 | 5.940 | 124,471 | +0.64(+12.08%) |
Nov 25, 2008 | 5.260 | 5.533 | 4.973 | 5.300 | 167,163 | +0.13(+2.45%) |
Nov 24, 2008 | 4.847 | 5.480 | 4.407 | 5.173 | 230,410 | +0.39(+8.23%) |
Nov 21, 2008 | 4.807 | 4.920 | 4.347 | 4.780 | 356,611 | +0.10(+2.14%) |
Nov 20, 2008 | 5.380 | 5.433 | 4.673 | 4.680 | 271,678 | -0.77(-14.08%) |
Nov 19, 2008 | 6.127 | 6.360 | 5.413 | 5.447 | 128,391 | -0.68(-11.10%) |
Nov 18, 2008 | 6.227 | 6.627 | 5.893 | 6.127 | 149,674 | -0.37(-5.65%) |
Nov 17, 2008 | 6.467 | 6.767 | 6.287 | 6.493 | 137,526 | -0.03(-0.41%) |
Nov 14, 2008 | 6.707 | 6.887 | 6.420 | 6.520 | 204,876 | -0.33(-4.86%) |
Nov 13, 2008 | 6.440 | 6.900 | 6.127 | 6.853 | 180,952 | +0.45(+6.97%) |
Nov 12, 2008 | 6.427 | 6.854 | 6.360 | 6.407 | 105,516 | -0.15(-2.34%) |
Nov 11, 2008 | 6.400 | 6.687 | 6.333 | 6.560 | 140,071 | +0.09(+1.34%) |
Nov 10, 2008 | 6.900 | 7.173 | 6.420 | 6.473 | 103,786 | -0.31(-4.62%) |
Nov 07, 2008 | 6.547 | 6.860 | 6.220 | 6.787 | 103,243 | +0.32(+4.95%) |
Nov 06, 2008 | 6.967 | 7.047 | 6.460 | 6.467 | 237,004 | -0.55(-7.88%) |
Nov 05, 2008 | 7.287 | 7.507 | 6.953 | 7.020 | 191,854 | -0.39(-5.22%) |
Nov 04, 2008 | 7.220 | 7.567 | 6.733 | 7.407 | 220,728 | +0.34(+4.81%) |