Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.734 | 7.775 | 7.493 | 7.574 | 0 | -0.07(-0.88%) |
Jan 29, 2009 | 7.616 | 7.713 | 7.447 | 7.641 | 830,575 | -0.12(-1.53%) |
Jan 28, 2009 | 7.654 | 7.780 | 7.547 | 7.759 | 589,293 | +0.24(+3.18%) |
Jan 27, 2009 | 7.280 | 7.600 | 7.280 | 7.520 | 261,226 | +0.24(+3.32%) |
Jan 26, 2009 | 7.275 | 7.472 | 7.121 | 7.278 | 409,303 | +0.04(+0.50%) |
Jan 23, 2009 | 7.204 | 7.359 | 7.098 | 7.242 | 409,893 | -0.14(-1.87%) |
Jan 22, 2009 | 7.405 | 7.581 | 7.255 | 7.380 | 831,426 | -0.15(-2.01%) |
Jan 21, 2009 | 6.947 | 7.574 | 6.834 | 7.531 | 930,915 | +0.64(+9.26%) |
Jan 20, 2009 | 7.039 | 7.209 | 6.870 | 6.893 | 870,562 | -0.25(-3.56%) |
Jan 16, 2009 | 7.244 | 7.244 | 6.959 | 7.148 | 0 | -0.02(-0.35%) |
Jan 15, 2009 | 6.985 | 7.192 | 6.713 | 7.173 | 757,371 | +0.17(+2.38%) |
Jan 14, 2009 | 7.100 | 7.234 | 6.945 | 7.006 | 722,208 | -0.25(-3.41%) |
Jan 13, 2009 | 7.501 | 7.529 | 7.089 | 7.254 | 1,530,323 | -0.30(-4.01%) |
Jan 12, 2009 | 7.713 | 7.836 | 7.395 | 7.556 | 1,153,506 | -0.15(-1.89%) |
Jan 09, 2009 | 7.941 | 7.999 | 7.618 | 7.702 | 759,397 | -0.32(-3.94%) |
Jan 08, 2009 | 7.947 | 8.196 | 7.880 | 8.018 | 686,308 | +0.00(+0.05%) |
Jan 07, 2009 | 7.903 | 8.152 | 7.654 | 8.014 | 1,125,008 | -0.05(-0.59%) |
Jan 06, 2009 | 7.779 | 8.064 | 7.717 | 8.062 | 780,624 | +0.35(+4.60%) |
Jan 05, 2009 | 7.665 | 7.842 | 7.457 | 7.708 | 1,056,214 | +0.07(+0.95%) |
Jan 02, 2009 | 7.480 | 7.746 | 7.453 | 7.635 | 0 | +0.20(+2.63%) |
Jan 01, 2009 | 7.361 | 7.624 | 7.313 | 7.439 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.361 | 7.624 | 7.313 | 7.439 | 2,179,980 | +0.08(+1.12%) |
Dec 30, 2008 | 7.556 | 7.625 | 7.144 | 7.357 | 1,156,852 | -0.15(-1.97%) |
Dec 29, 2008 | 7.568 | 7.936 | 7.248 | 7.505 | 1,747,648 | +0.01(+0.13%) |
Dec 26, 2008 | 7.539 | 7.687 | 7.369 | 7.495 | 0 | -0.05(-0.66%) |
Dec 24, 2008 | 7.300 | 7.662 | 7.221 | 7.545 | 627,896 | +0.34(+4.68%) |
Dec 23, 2008 | 7.526 | 7.526 | 6.947 | 7.208 | 1,094,129 | -0.26(-3.54%) |
Dec 22, 2008 | 7.185 | 7.880 | 7.185 | 7.472 | 2,889,453 | +0.27(+3.78%) |
Dec 19, 2008 | 6.874 | 7.472 | 6.874 | 7.200 | 2,242,865 | +0.42(+6.25%) |
Dec 18, 2008 | 5.924 | 7.185 | 5.857 | 6.777 | 3,028,850 | +0.85(+14.39%) |
Dec 17, 2008 | 5.780 | 5.999 | 5.742 | 5.924 | 594,178 | +0.05(+0.82%) |
Dec 16, 2008 | 5.506 | 5.909 | 5.460 | 5.876 | 753,144 | +0.50(+9.38%) |
Dec 15, 2008 | 5.652 | 5.700 | 5.273 | 5.372 | 498,708 | -0.24(-4.27%) |
Dec 12, 2008 | 5.447 | 5.612 | 5.380 | 5.612 | 0 | +0.06(+1.03%) |
Dec 11, 2008 | 5.698 | 5.698 | 5.433 | 5.554 | 781,767 | -0.18(-3.11%) |
Dec 10, 2008 | 5.706 | 5.851 | 5.627 | 5.732 | 462,234 | +0.10(+1.77%) |
Dec 09, 2008 | 5.914 | 6.150 | 5.619 | 5.633 | 665,759 | -0.34(-5.65%) |
Dec 08, 2008 | 5.912 | 5.985 | 5.797 | 5.970 | 1,118,212 | +0.17(+3.01%) |
Dec 05, 2008 | 5.512 | 5.796 | 5.395 | 5.796 | 0 | +0.18(+3.17%) |
Dec 04, 2008 | 5.669 | 5.865 | 5.470 | 5.617 | 1,107,162 | -0.12(-2.14%) |
Dec 03, 2008 | 5.694 | 6.016 | 5.602 | 5.740 | 1,273,064 | -0.08(-1.32%) |
Dec 02, 2008 | 5.834 | 6.016 | 5.729 | 5.817 | 689,565 | +0.11(+2.02%) |
Dec 01, 2008 | 5.995 | 6.012 | 5.692 | 5.702 | 1,208,744 | -0.45(-7.38%) |
Nov 28, 2008 | 5.911 | 6.186 | 5.911 | 6.156 | 164,618 | +0.18(+2.98%) |
Nov 26, 2008 | 5.351 | 5.989 | 5.351 | 5.978 | 835,210 | +0.43(+7.85%) |
Nov 25, 2008 | 5.399 | 5.543 | 5.273 | 5.543 | 715,365 | +0.22(+4.18%) |
Nov 24, 2008 | 5.326 | 5.466 | 5.140 | 5.320 | 1,010,319 | -0.01(-0.18%) |
Nov 21, 2008 | 4.953 | 5.355 | 4.656 | 5.330 | 1,680,666 | +0.47(+9.57%) |
Nov 20, 2008 | 5.127 | 5.447 | 4.857 | 4.864 | 882,530 | -0.29(-5.65%) |
Nov 19, 2008 | 5.472 | 5.640 | 5.148 | 5.156 | 687,414 | -0.33(-6.04%) |
Nov 18, 2008 | 5.633 | 5.729 | 5.297 | 5.487 | 813,982 | -0.14(-2.49%) |
Nov 17, 2008 | 5.711 | 5.876 | 5.556 | 5.627 | 695,593 | -0.13(-2.20%) |
Nov 14, 2008 | 6.219 | 6.234 | 5.753 | 5.753 | 0 | -0.57(-9.03%) |
Nov 13, 2008 | 6.177 | 6.342 | 5.774 | 6.324 | 1,075,250 | +0.19(+3.16%) |
Nov 12, 2008 | 6.512 | 6.512 | 6.066 | 6.131 | 818,675 | -0.50(-7.54%) |
Nov 11, 2008 | 6.480 | 6.840 | 6.322 | 6.631 | 1,041,673 | +0.11(+1.64%) |
Nov 10, 2008 | 6.849 | 6.851 | 6.462 | 6.524 | 756,489 | -0.18(-2.66%) |
Nov 07, 2008 | 6.811 | 6.985 | 6.558 | 6.702 | 0 | -0.06(-0.93%) |
Nov 06, 2008 | 7.010 | 7.083 | 6.765 | 6.765 | 475,857 | -0.29(-4.15%) |
Nov 05, 2008 | 7.321 | 7.321 | 7.027 | 7.058 | 393,785 | -0.37(-4.98%) |
Nov 04, 2008 | 7.606 | 7.656 | 7.202 | 7.428 | 529,143 | -0.09(-1.15%) |