Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.062 | 6.126 | 5.806 | 5.916 | 0 | -0.07(-1.17%) |
Jan 29, 2009 | 6.062 | 6.278 | 5.939 | 5.986 | 292,835 | -0.16(-2.66%) |
Jan 28, 2009 | 6.202 | 6.278 | 6.091 | 6.149 | 172,202 | +0.02(+0.29%) |
Jan 27, 2009 | 5.916 | 6.290 | 5.916 | 6.132 | 118,568 | +0.16(+2.74%) |
Jan 26, 2009 | 5.799 | 6.044 | 5.682 | 5.968 | 119,378 | +0.16(+2.82%) |
Jan 23, 2009 | 5.828 | 6.050 | 5.729 | 5.805 | 226,550 | -0.22(-3.59%) |
Jan 22, 2009 | 6.360 | 6.360 | 5.957 | 6.021 | 134,388 | -0.45(-6.95%) |
Jan 21, 2009 | 5.968 | 6.471 | 5.887 | 6.471 | 198,204 | +0.57(+9.59%) |
Jan 20, 2009 | 6.377 | 6.377 | 5.857 | 5.904 | 240,749 | -0.48(-7.50%) |
Jan 16, 2009 | 6.330 | 6.415 | 6.097 | 6.383 | 93,060 | +0.04(+0.64%) |
Jan 15, 2009 | 6.114 | 6.342 | 5.852 | 6.342 | 146,621 | +0.20(+3.23%) |
Jan 14, 2009 | 6.290 | 6.290 | 6.062 | 6.144 | 145,446 | -0.22(-3.40%) |
Jan 13, 2009 | 6.050 | 6.465 | 6.050 | 6.360 | 159,594 | +0.31(+5.12%) |
Jan 12, 2009 | 6.179 | 6.301 | 6.050 | 6.050 | 137,032 | -0.16(-2.54%) |
Jan 09, 2009 | 6.529 | 6.529 | 6.208 | 6.208 | 135,378 | -0.34(-5.26%) |
Jan 08, 2009 | 6.517 | 6.552 | 6.354 | 6.552 | 94,905 | +0.03(+0.45%) |
Jan 07, 2009 | 6.430 | 6.722 | 6.377 | 6.523 | 159,614 | -0.01(-0.09%) |
Jan 06, 2009 | 6.535 | 6.687 | 6.412 | 6.529 | 203,743 | +0.08(+1.27%) |
Jan 05, 2009 | 6.325 | 6.628 | 6.325 | 6.447 | 155,928 | +0.10(+1.56%) |
Jan 02, 2009 | 6.295 | 6.500 | 6.033 | 6.348 | 0 | +0.06(+0.93%) |
Jan 01, 2009 | 6.301 | 6.389 | 6.179 | 6.290 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.301 | 6.389 | 6.179 | 6.290 | 101,372 | +0.03(+0.47%) |
Dec 30, 2008 | 6.266 | 6.389 | 6.132 | 6.260 | 145,438 | +0.05(+0.75%) |
Dec 29, 2008 | 6.453 | 6.453 | 6.155 | 6.214 | 72,589 | -0.24(-3.71%) |
Dec 26, 2008 | 6.599 | 6.599 | 6.406 | 6.453 | 55,360 | -0.12(-1.78%) |
Dec 24, 2008 | 6.412 | 6.628 | 6.395 | 6.570 | 51,267 | +0.20(+3.21%) |
Dec 23, 2008 | 6.447 | 6.558 | 6.260 | 6.366 | 269,739 | -0.08(-1.27%) |
Dec 22, 2008 | 6.634 | 6.634 | 6.237 | 6.447 | 789,546 | -0.11(-1.60%) |
Dec 19, 2008 | 6.663 | 6.885 | 6.386 | 6.552 | 374,764 | -0.02(-0.27%) |
Dec 18, 2008 | 6.336 | 6.681 | 6.319 | 6.570 | 194,396 | +0.29(+4.55%) |
Dec 17, 2008 | 6.325 | 6.430 | 6.202 | 6.284 | 235,098 | -0.11(-1.65%) |
Dec 16, 2008 | 6.190 | 6.395 | 5.928 | 6.389 | 145,736 | +0.31(+5.09%) |
Dec 15, 2008 | 6.290 | 6.354 | 5.828 | 6.079 | 119,035 | -0.23(-3.70%) |
Dec 12, 2008 | 5.974 | 6.313 | 5.869 | 6.313 | 118,766 | +0.18(+2.95%) |
Dec 11, 2008 | 6.313 | 6.488 | 6.050 | 6.132 | 117,931 | -0.27(-4.20%) |
Dec 10, 2008 | 6.284 | 6.564 | 6.278 | 6.401 | 81,088 | +0.19(+3.01%) |
Dec 09, 2008 | 6.278 | 6.669 | 6.161 | 6.214 | 191,928 | -0.12(-1.85%) |
Dec 08, 2008 | 6.348 | 6.430 | 6.009 | 6.330 | 244,684 | +0.13(+2.07%) |
Dec 05, 2008 | 5.624 | 6.313 | 5.571 | 6.202 | 0 | +0.50(+8.70%) |
Dec 04, 2008 | 5.811 | 6.144 | 5.507 | 5.706 | 280,748 | -0.19(-3.27%) |
Dec 03, 2008 | 5.799 | 5.968 | 5.419 | 5.898 | 331,144 | +0.30(+5.32%) |
Dec 02, 2008 | 5.443 | 5.636 | 5.338 | 5.601 | 282,938 | +0.28(+5.27%) |
Dec 01, 2008 | 5.554 | 5.671 | 5.303 | 5.320 | 238,893 | -0.39(-6.85%) |
Nov 28, 2008 | 5.606 | 5.822 | 5.601 | 5.711 | 220,291 | +0.02(+0.41%) |
Nov 26, 2008 | 5.145 | 5.787 | 5.145 | 5.688 | 490,909 | +0.41(+7.74%) |
Nov 25, 2008 | 5.256 | 5.320 | 5.104 | 5.279 | 242,937 | +0.08(+1.57%) |
Nov 24, 2008 | 5.110 | 5.285 | 5.028 | 5.198 | 463,400 | +0.09(+1.71%) |
Nov 21, 2008 | 5.431 | 5.431 | 4.882 | 5.110 | 420,525 | -0.22(-4.06%) |
Nov 20, 2008 | 5.577 | 5.887 | 5.285 | 5.326 | 208,702 | -0.39(-6.84%) |
Nov 19, 2008 | 6.161 | 6.301 | 5.706 | 5.717 | 364,312 | -0.44(-7.20%) |
Nov 18, 2008 | 6.266 | 6.313 | 5.846 | 6.161 | 310,938 | -0.11(-1.68%) |
Nov 17, 2008 | 6.179 | 6.406 | 5.939 | 6.266 | 411,092 | +0.02(+0.37%) |
Nov 14, 2008 | 6.809 | 6.809 | 6.237 | 6.243 | 0 | -0.70(-10.09%) |
Nov 13, 2008 | 6.547 | 6.950 | 6.173 | 6.944 | 415,163 | +0.42(+6.45%) |
Nov 12, 2008 | 6.833 | 6.862 | 6.523 | 6.523 | 238,620 | -0.41(-5.98%) |
Nov 11, 2008 | 6.909 | 7.259 | 6.704 | 6.938 | 221,516 | -0.06(-0.83%) |
Nov 10, 2008 | 7.131 | 7.224 | 6.955 | 6.996 | 352,786 | -0.08(-1.16%) |
Nov 07, 2008 | 7.078 | 7.119 | 6.973 | 7.078 | 338,270 | +0.05(+0.75%) |
Nov 06, 2008 | 7.300 | 7.341 | 6.745 | 7.025 | 602,061 | -0.41(-5.50%) |
Nov 05, 2008 | 7.475 | 7.662 | 7.329 | 7.434 | 235,901 | -0.05(-0.62%) |
Nov 04, 2008 | 7.709 | 7.709 | 7.288 | 7.481 | 247,100 | -0.20(-2.59%) |