Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.663 | 6.663 | 6.230 | 6.230 | 13,595 | -0.33(-5.01%) |
Jan 29, 2009 | 6.812 | 6.812 | 6.428 | 6.558 | 8,595 | +0.04(+0.67%) |
Jan 28, 2009 | 6.763 | 6.787 | 6.515 | 6.515 | 4,846 | +0.09(+1.45%) |
Jan 27, 2009 | 6.818 | 6.818 | 6.397 | 6.422 | 4,972 | -0.31(-4.60%) |
Jan 26, 2009 | 6.725 | 6.732 | 6.354 | 6.732 | 3,965 | +0.24(+3.72%) |
Jan 23, 2009 | 6.849 | 6.849 | 6.354 | 6.490 | 5,533 | -0.17(-2.60%) |
Jan 22, 2009 | 7.277 | 7.277 | 6.663 | 6.663 | 4,767 | -0.59(-8.12%) |
Jan 21, 2009 | 7.265 | 7.265 | 6.577 | 7.252 | 8,124 | +0.21(+2.99%) |
Jan 20, 2009 | 7.277 | 7.277 | 6.806 | 7.042 | 1,390 | -0.02(-0.35%) |
Jan 16, 2009 | 7.023 | 7.147 | 6.508 | 7.066 | 4,701 | +0.32(+4.78%) |
Jan 15, 2009 | 6.949 | 6.949 | 6.508 | 6.744 | 18,764 | +0.08(+1.21%) |
Jan 14, 2009 | 7.128 | 7.412 | 6.663 | 6.663 | 8,205 | -0.34(-4.83%) |
Jan 13, 2009 | 6.955 | 7.420 | 6.713 | 7.001 | 3,360 | +0.31(+4.58%) |
Jan 12, 2009 | 6.973 | 7.438 | 6.694 | 6.694 | 6,265 | -0.24(-3.40%) |
Jan 09, 2009 | 6.942 | 6.942 | 6.682 | 6.930 | 4,757 | +0.25(+3.71%) |
Jan 08, 2009 | 6.849 | 6.942 | 6.533 | 6.682 | 5,536 | -0.11(-1.55%) |
Jan 07, 2009 | 6.663 | 6.806 | 6.663 | 6.787 | 86,471 | +0.11(+1.58%) |
Jan 06, 2009 | 6.508 | 6.806 | 6.508 | 6.682 | 18,738 | +0.15(+2.37%) |
Jan 05, 2009 | 6.539 | 6.539 | 6.261 | 6.527 | 6,085 | +0.02(+0.29%) |
Jan 02, 2009 | 6.415 | 6.719 | 6.279 | 6.508 | 9,100 | +0.13(+2.04%) |
Dec 31, 2008 | 6.490 | 6.490 | 6.199 | 6.378 | 82,298 | +0.05(+0.78%) |
Dec 30, 2008 | 6.236 | 6.366 | 6.236 | 6.329 | 2,602 | +0.10(+1.59%) |
Dec 29, 2008 | 6.546 | 7.014 | 6.230 | 6.230 | 31,337 | -0.46(-6.94%) |
Dec 26, 2008 | 6.694 | 7.097 | 6.694 | 6.694 | 6,929 | -0.14(-2.00%) |
Dec 24, 2008 | 7.079 | 7.091 | 6.670 | 6.831 | 2,458 | -0.02(-0.27%) |
Dec 23, 2008 | 6.725 | 6.849 | 6.694 | 6.849 | 1,451 | +0.03(+0.45%) |
Dec 22, 2008 | 6.806 | 6.862 | 6.577 | 6.818 | 4,852 | +0.31(+4.76%) |
Dec 19, 2008 | 6.725 | 7.004 | 6.508 | 6.508 | 23,382 | -0.38(-5.45%) |
Dec 18, 2008 | 7.007 | 7.007 | 6.670 | 6.883 | 27,667 | -0.15(-2.16%) |
Dec 17, 2008 | 7.159 | 7.246 | 7.011 | 7.035 | 16,056 | +0.09(+1.34%) |
Dec 16, 2008 | 6.539 | 6.961 | 6.539 | 6.942 | 59,126 | +0.13(+1.91%) |
Dec 15, 2008 | 7.166 | 7.166 | 6.756 | 6.812 | 10,692 | -0.01(-0.09%) |
Dec 12, 2008 | 7.661 | 7.661 | 6.818 | 6.818 | 29,226 | -0.41(-5.66%) |
Dec 11, 2008 | 7.228 | 7.228 | 7.228 | 7.228 | 461 | +0.01(+0.09%) |
Dec 10, 2008 | 7.128 | 7.575 | 7.128 | 7.221 | 5,186 | +0.09(+1.30%) |
Dec 09, 2008 | 7.593 | 7.730 | 7.128 | 7.128 | 15,713 | -0.56(-7.26%) |
Dec 08, 2008 | 7.953 | 7.953 | 7.599 | 7.686 | 5,636 | +0.09(+1.22%) |
Dec 05, 2008 | 7.866 | 7.866 | 7.593 | 7.593 | 6,908 | -0.07(-0.97%) |
Dec 03, 2008 | 7.668 | 7.668 | 7.668 | 7.668 | 0 | -0.14(-1.83%) |
Dec 02, 2008 | 7.866 | 7.866 | 7.810 | 7.810 | 2,515 | +0.09(+1.20%) |
Dec 01, 2008 | 7.723 | 7.841 | 7.717 | 7.717 | 3,618 | -0.07(-0.95%) |
Nov 26, 2008 | 7.959 | 7.792 | 7.792 | 7.792 | 1,451 | -0.05(-0.63%) |
Nov 25, 2008 | 7.947 | 7.947 | 7.686 | 7.841 | 2,952 | +0.22(+2.85%) |
Nov 24, 2008 | 7.531 | 8.009 | 7.166 | 7.624 | 18,830 | +0.09(+1.23%) |
Nov 21, 2008 | 7.717 | 7.757 | 7.519 | 7.531 | 7,375 | -0.50(-6.18%) |
Nov 20, 2008 | 7.624 | 8.027 | 7.469 | 8.027 | 22,776 | +0.37(+4.86%) |
Nov 19, 2008 | 8.244 | 8.418 | 7.624 | 7.655 | 11,320 | -0.71(-8.52%) |
Nov 18, 2008 | 7.981 | 8.368 | 7.897 | 8.368 | 12,294 | +0.31(+3.85%) |
Nov 17, 2008 | 8.052 | 8.058 | 7.748 | 8.058 | 3,783 | +0.07(+0.93%) |
Nov 14, 2008 | 8.058 | 8.058 | 7.748 | 7.984 | 2,014 | +0.08(+1.02%) |
Nov 13, 2008 | 8.058 | 8.058 | 7.761 | 7.903 | 8,205 | -0.15(-1.92%) |
Nov 12, 2008 | 8.455 | 8.477 | 8.058 | 8.058 | 1,660 | -0.21(-2.51%) |
Nov 11, 2008 | 8.504 | 8.504 | 8.058 | 8.266 | 3,065 | +0.18(+2.18%) |
Nov 10, 2008 | 8.244 | 8.244 | 8.089 | 8.089 | 3,242 | -0.02(-0.23%) |
Nov 07, 2008 | 8.523 | 8.523 | 8.083 | 8.108 | 34,464 | -0.25(-3.04%) |
Nov 06, 2008 | 8.194 | 8.362 | 7.922 | 8.362 | 21,474 | +0.46(+5.89%) |
Nov 05, 2008 | 8.362 | 8.362 | 7.829 | 7.897 | 1,064 | -0.16(-2.00%) |
Nov 04, 2008 | 8.504 | 8.672 | 8.058 | 8.058 | 4,041 | -0.15(-1.89%) |