Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.990 | 7.300 | 6.900 | 7.250 | 193,356 | +0.45(+6.62%) |
Jan 29, 2009 | 6.990 | 6.990 | 6.800 | 6.800 | 151,633 | -0.11(-1.59%) |
Jan 28, 2009 | 6.950 | 6.950 | 6.840 | 6.910 | 63,241 | +0.06(+0.88%) |
Jan 27, 2009 | 6.840 | 6.850 | 6.750 | 6.850 | 221,483 | +0.13(+1.93%) |
Jan 26, 2009 | 6.850 | 6.900 | 6.600 | 6.720 | 178,961 | -0.06(-0.88%) |
Jan 23, 2009 | 6.600 | 6.870 | 6.600 | 6.780 | 75,833 | +0.13(+1.95%) |
Jan 22, 2009 | 6.500 | 6.750 | 6.370 | 6.650 | 110,350 | +0.15(+2.31%) |
Jan 21, 2009 | 6.500 | 6.600 | 6.460 | 6.500 | 137,103 | +0.00(+0.00%) |
Jan 20, 2009 | 6.250 | 6.640 | 6.200 | 6.500 | 154,399 | +0.30(+4.84%) |
Jan 19, 2009 | 6.200 | 6.250 | 6.120 | 6.200 | 102,306 | +0.08(+1.31%) |
Jan 16, 2009 | 6.300 | 6.340 | 5.940 | 6.120 | 138,941 | -0.02(-0.33%) |
Jan 15, 2009 | 5.970 | 6.140 | 5.520 | 6.140 | 188,626 | +0.15(+2.50%) |
Jan 14, 2009 | 6.150 | 6.170 | 5.950 | 5.990 | 127,579 | -0.18(-2.92%) |
Jan 13, 2009 | 6.110 | 6.320 | 6.090 | 6.170 | 334,711 | -0.02(-0.32%) |
Jan 12, 2009 | 6.780 | 6.930 | 5.910 | 6.190 | 244,226 | -0.60(-8.84%) |
Jan 09, 2009 | 7.230 | 7.310 | 6.710 | 6.790 | 182,412 | -0.44(-6.09%) |
Jan 08, 2009 | 7.470 | 7.470 | 7.140 | 7.230 | 126,028 | -0.20(-2.69%) |
Jan 07, 2009 | 7.690 | 7.690 | 7.240 | 7.430 | 219,862 | -0.32(-4.13%) |
Jan 06, 2009 | 7.490 | 7.830 | 7.450 | 7.750 | 209,722 | +0.08(+1.04%) |
Jan 05, 2009 | 7.650 | 7.700 | 7.630 | 7.670 | 232,612 | -0.03(-0.39%) |
Jan 02, 2009 | 7.270 | 7.700 | 7.270 | 7.700 | 51,334 | +0.10(+1.32%) |
Dec 31, 2008 | 7.300 | 7.600 | 7.240 | 7.600 | 83,923 | +0.25(+3.40%) |
Dec 30, 2008 | 7.340 | 7.430 | 7.200 | 7.350 | 59,975 | -0.13(-1.74%) |
Dec 29, 2008 | 7.300 | 7.510 | 7.240 | 7.480 | 40,117 | +0.22(+3.03%) |
Dec 24, 2008 | 7.350 | 7.700 | 7.210 | 7.260 | 39,928 | -0.15(-2.02%) |
Dec 23, 2008 | 7.350 | 7.880 | 7.350 | 7.410 | 108,771 | +0.06(+0.82%) |
Dec 22, 2008 | 7.600 | 7.600 | 7.240 | 7.350 | 154,743 | -0.20(-2.65%) |
Dec 19, 2008 | 7.220 | 7.690 | 7.220 | 7.550 | 388,513 | +0.05(+0.67%) |
Dec 18, 2008 | 7.210 | 7.510 | 7.190 | 7.500 | 238,618 | +0.20(+2.74%) |
Dec 17, 2008 | 7.300 | 7.300 | 7.300 | 7.300 | 3,337 | -0.30(-3.95%) |
Dec 16, 2008 | 7.220 | 7.650 | 7.220 | 7.600 | 524,146 | +0.34(+4.68%) |
Dec 15, 2008 | 7.390 | 7.490 | 7.200 | 7.260 | 244,220 | -0.13(-1.76%) |
Dec 12, 2008 | 7.750 | 7.910 | 7.380 | 7.390 | 335,075 | -0.50(-6.34%) |
Dec 11, 2008 | 8.440 | 8.460 | 7.800 | 7.890 | 575,399 | -0.51(-6.07%) |
Dec 10, 2008 | 8.440 | 8.580 | 8.270 | 8.400 | 475,794 | -0.02(-0.24%) |
Dec 09, 2008 | 8.710 | 9.000 | 8.250 | 8.420 | 700,062 | -0.29(-3.33%) |
Dec 08, 2008 | 7.740 | 8.710 | 7.740 | 8.710 | 644,654 | +0.81(+10.25%) |
Dec 05, 2008 | 7.270 | 7.900 | 7.130 | 7.900 | 182,450 | +0.49(+6.61%) |
Dec 04, 2008 | 7.030 | 7.490 | 7.030 | 7.410 | 180,471 | +0.25(+3.49%) |
Dec 03, 2008 | 7.000 | 7.220 | 7.000 | 7.160 | 139,675 | +0.06(+0.85%) |
Dec 02, 2008 | 7.160 | 7.260 | 7.000 | 7.100 | 275,107 | -0.08(-1.11%) |
Dec 01, 2008 | 7.000 | 7.360 | 6.910 | 7.180 | 418,505 | -0.11(-1.51%) |
Nov 28, 2008 | 7.330 | 7.570 | 7.110 | 7.290 | 156,322 | -0.32(-4.20%) |
Nov 27, 2008 | 7.220 | 7.690 | 7.200 | 7.610 | 166,392 | +0.12(+1.60%) |
Nov 26, 2008 | 7.220 | 7.570 | 6.920 | 7.490 | 147,580 | +0.17(+2.32%) |
Nov 25, 2008 | 7.150 | 7.360 | 7.020 | 7.320 | 154,695 | +0.24(+3.39%) |
Nov 24, 2008 | 7.050 | 7.900 | 7.050 | 7.080 | 482,153 | +0.05(+0.71%) |
Nov 21, 2008 | 6.800 | 7.030 | 6.350 | 7.030 | 1,160,037 | +0.28(+4.15%) |
Nov 20, 2008 | 6.800 | 7.000 | 6.740 | 6.750 | 48,240 | -0.30(-4.26%) |
Nov 19, 2008 | 7.000 | 7.050 | 6.750 | 7.050 | 266,031 | +0.05(+0.71%) |
Nov 18, 2008 | 6.970 | 7.040 | 6.800 | 7.000 | 301,644 | -0.11(-1.55%) |
Nov 17, 2008 | 6.970 | 7.390 | 6.830 | 7.110 | 218,353 | +0.09(+1.28%) |
Nov 14, 2008 | 6.770 | 7.330 | 6.700 | 7.020 | 457,013 | +0.23(+3.39%) |
Nov 13, 2008 | 7.290 | 7.290 | 6.610 | 6.790 | 157,578 | -0.16(-2.30%) |
Nov 12, 2008 | 6.920 | 6.950 | 6.750 | 6.950 | 207,951 | -0.16(-2.25%) |
Nov 11, 2008 | 6.800 | 7.190 | 6.500 | 7.110 | 221,310 | +0.29(+4.25%) |
Nov 10, 2008 | 7.140 | 7.140 | 6.800 | 6.820 | 84,579 | -0.01(-0.15%) |
Nov 07, 2008 | 6.630 | 7.050 | 6.600 | 6.830 | 170,585 | +0.03(+0.44%) |
Nov 06, 2008 | 6.550 | 6.990 | 6.400 | 6.800 | 299,409 | +0.25(+3.82%) |
Nov 05, 2008 | 6.600 | 6.700 | 6.500 | 6.550 | 289,305 | +0.00(+0.00%) |
Nov 04, 2008 | 6.650 | 6.750 | 6.460 | 6.550 | 409,508 | -0.18(-2.67%) |