Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.924 | 7.257 | 6.700 | 6.754 | 0 | -0.24(-3.47%) |
Jan 29, 2009 | 6.897 | 7.374 | 6.871 | 6.996 | 600,866 | -0.02(-0.26%) |
Jan 28, 2009 | 6.996 | 7.059 | 6.808 | 7.014 | 474,033 | +0.12(+1.69%) |
Jan 27, 2009 | 6.880 | 7.014 | 6.529 | 6.897 | 576,944 | +0.14(+2.13%) |
Jan 26, 2009 | 6.511 | 6.951 | 6.466 | 6.754 | 391,522 | +0.28(+4.31%) |
Jan 23, 2009 | 6.088 | 6.600 | 5.998 | 6.475 | 0 | +0.22(+3.45%) |
Jan 22, 2009 | 6.718 | 6.718 | 6.079 | 6.259 | 519,767 | -0.62(-9.02%) |
Jan 21, 2009 | 5.944 | 6.960 | 5.899 | 6.880 | 718,137 | +1.00(+16.97%) |
Jan 20, 2009 | 6.493 | 6.556 | 5.863 | 5.881 | 477,145 | -0.61(-9.42%) |
Jan 16, 2009 | 6.502 | 6.682 | 6.097 | 6.493 | 0 | +0.08(+1.26%) |
Jan 15, 2009 | 5.845 | 6.457 | 5.674 | 6.412 | 774,097 | +0.57(+9.69%) |
Jan 14, 2009 | 6.178 | 6.286 | 5.800 | 5.845 | 612,501 | -0.46(-7.28%) |
Jan 13, 2009 | 6.367 | 6.421 | 6.160 | 6.304 | 688,469 | -0.23(-3.58%) |
Jan 12, 2009 | 6.529 | 6.709 | 6.295 | 6.538 | 517,194 | +0.01(+0.14%) |
Jan 09, 2009 | 6.781 | 6.781 | 6.430 | 6.529 | 467,290 | -0.28(-4.10%) |
Jan 08, 2009 | 6.520 | 7.194 | 6.430 | 6.808 | 1,649,650 | +0.26(+3.98%) |
Jan 07, 2009 | 7.005 | 7.122 | 6.340 | 6.547 | 638,602 | -0.58(-8.20%) |
Jan 06, 2009 | 7.608 | 7.617 | 6.915 | 7.131 | 1,020,548 | -0.22(-3.06%) |
Jan 05, 2009 | 6.781 | 7.509 | 6.772 | 7.356 | 994,862 | +0.58(+8.63%) |
Jan 02, 2009 | 6.691 | 7.086 | 6.655 | 6.772 | 0 | +0.08(+1.21%) |
Jan 01, 2009 | 6.070 | 6.835 | 6.070 | 6.691 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.070 | 6.835 | 6.070 | 6.691 | 907,939 | +0.67(+11.04%) |
Dec 30, 2008 | 5.890 | 6.025 | 5.683 | 6.025 | 964,809 | +0.40(+7.20%) |
Dec 29, 2008 | 5.477 | 5.621 | 5.378 | 5.621 | 650,109 | +0.28(+5.22%) |
Dec 26, 2008 | 5.252 | 5.396 | 5.198 | 5.342 | 0 | +0.14(+2.77%) |
Dec 24, 2008 | 5.153 | 5.234 | 4.982 | 5.198 | 152,248 | +0.10(+1.94%) |
Dec 23, 2008 | 5.207 | 5.396 | 4.973 | 5.099 | 415,621 | -0.05(-1.05%) |
Dec 22, 2008 | 5.576 | 5.576 | 4.946 | 5.153 | 494,975 | -0.27(-4.98%) |
Dec 19, 2008 | 5.378 | 5.737 | 5.297 | 5.423 | 882,018 | +0.12(+2.20%) |
Dec 18, 2008 | 5.630 | 5.647 | 5.234 | 5.306 | 2,266,041 | -0.32(-5.75%) |
Dec 17, 2008 | 5.944 | 6.160 | 5.594 | 5.630 | 813,438 | -0.42(-6.98%) |
Dec 16, 2008 | 5.899 | 6.052 | 5.656 | 6.052 | 898,926 | +0.19(+3.22%) |
Dec 15, 2008 | 6.169 | 6.340 | 5.683 | 5.863 | 870,320 | -0.27(-4.40%) |
Dec 12, 2008 | 5.719 | 6.133 | 5.531 | 6.133 | 0 | +0.28(+4.76%) |
Dec 11, 2008 | 6.124 | 6.349 | 5.665 | 5.854 | 835,140 | -0.20(-3.27%) |
Dec 10, 2008 | 5.683 | 6.052 | 5.504 | 6.052 | 531,844 | +0.60(+11.06%) |
Dec 09, 2008 | 5.692 | 5.872 | 5.346 | 5.450 | 683,722 | -0.27(-4.72%) |
Dec 08, 2008 | 5.603 | 5.764 | 5.414 | 5.719 | 834,135 | +0.34(+6.35%) |
Dec 05, 2008 | 5.692 | 5.791 | 4.865 | 5.378 | 0 | -0.47(-8.00%) |
Dec 04, 2008 | 6.466 | 6.700 | 5.773 | 5.845 | 1,523,167 | -0.71(-10.84%) |
Dec 03, 2008 | 6.475 | 6.709 | 5.926 | 6.556 | 1,384,390 | +0.22(+3.40%) |
Dec 02, 2008 | 6.259 | 6.367 | 5.621 | 6.340 | 3,174,979 | +0.19(+3.07%) |
Dec 01, 2008 | 5.324 | 6.443 | 5.324 | 6.151 | 2,202,913 | +0.49(+8.57%) |
Nov 28, 2008 | 5.701 | 5.845 | 5.342 | 5.665 | 653,568 | -0.22(-3.67%) |
Nov 26, 2008 | 4.640 | 5.917 | 4.568 | 5.881 | 1,220,923 | +1.16(+24.57%) |
Nov 25, 2008 | 4.640 | 4.820 | 4.460 | 4.721 | 1,893,491 | +0.18(+3.96%) |
Nov 24, 2008 | 3.876 | 4.577 | 3.867 | 4.541 | 925,449 | +0.67(+17.44%) |
Nov 21, 2008 | 3.633 | 3.903 | 3.444 | 3.867 | 1,206,238 | +0.34(+9.69%) |
Nov 20, 2008 | 3.669 | 3.804 | 3.507 | 3.525 | 895,016 | -0.26(-6.89%) |
Nov 19, 2008 | 3.822 | 3.948 | 3.696 | 3.786 | 503,617 | -0.05(-1.40%) |
Nov 18, 2008 | 4.020 | 4.020 | 3.687 | 3.840 | 563,845 | -0.12(-2.95%) |
Nov 17, 2008 | 4.020 | 4.173 | 3.894 | 3.957 | 366,995 | +0.01(+0.23%) |
Nov 14, 2008 | 4.371 | 4.384 | 3.948 | 3.948 | 0 | -0.53(-11.85%) |
Nov 13, 2008 | 3.804 | 4.478 | 3.705 | 4.478 | 773,761 | +0.70(+18.57%) |
Nov 12, 2008 | 4.137 | 4.218 | 3.687 | 3.777 | 1,040,123 | -0.48(-11.21%) |
Nov 11, 2008 | 4.433 | 4.487 | 4.209 | 4.254 | 491,699 | -0.17(-3.86%) |
Nov 10, 2008 | 4.487 | 4.712 | 4.317 | 4.424 | 500,074 | +0.19(+4.46%) |
Nov 07, 2008 | 3.957 | 4.353 | 3.948 | 4.236 | 0 | +0.30(+7.53%) |
Nov 06, 2008 | 4.218 | 4.254 | 3.822 | 3.939 | 626,644 | -0.41(-9.50%) |
Nov 05, 2008 | 4.460 | 4.532 | 4.290 | 4.353 | 704,889 | -0.25(-5.47%) |
Nov 04, 2008 | 4.721 | 4.919 | 4.371 | 4.604 | 625,430 | -0.09(-1.92%) |