Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.699 | 6.798 | 6.328 | 6.372 | 0 | -0.21(-3.23%) |
Jan 29, 2009 | 6.934 | 7.076 | 6.535 | 6.585 | 511,486 | -0.47(-6.66%) |
Jan 28, 2009 | 6.694 | 7.109 | 6.497 | 7.054 | 744,534 | +0.62(+9.58%) |
Jan 27, 2009 | 6.410 | 6.568 | 6.301 | 6.437 | 703,890 | +0.03(+0.51%) |
Jan 26, 2009 | 6.459 | 6.677 | 6.306 | 6.404 | 830,361 | -0.02(-0.34%) |
Jan 23, 2009 | 6.202 | 6.525 | 6.121 | 6.426 | 835,515 | +0.06(+0.94%) |
Jan 22, 2009 | 6.426 | 6.716 | 6.148 | 6.366 | 985,866 | -0.24(-3.64%) |
Jan 21, 2009 | 6.339 | 6.623 | 6.006 | 6.606 | 1,173,989 | +0.27(+4.31%) |
Jan 20, 2009 | 7.081 | 7.092 | 6.312 | 6.333 | 650,196 | -0.85(-11.79%) |
Jan 16, 2009 | 7.327 | 7.344 | 6.929 | 7.180 | 613,859 | +0.00(+0.00%) |
Jan 15, 2009 | 7.010 | 7.464 | 6.688 | 7.180 | 556,246 | +0.19(+2.65%) |
Jan 14, 2009 | 7.114 | 7.387 | 6.803 | 6.994 | 661,814 | -0.36(-4.90%) |
Jan 13, 2009 | 7.213 | 7.606 | 7.152 | 7.354 | 514,128 | +0.19(+2.67%) |
Jan 12, 2009 | 7.349 | 7.513 | 7.098 | 7.163 | 499,153 | -0.37(-4.93%) |
Jan 09, 2009 | 7.944 | 7.961 | 7.524 | 7.535 | 469,693 | -0.38(-4.83%) |
Jan 08, 2009 | 7.780 | 8.021 | 7.682 | 7.917 | 340,307 | +0.06(+0.76%) |
Jan 07, 2009 | 7.682 | 8.021 | 7.633 | 7.857 | 564,108 | -0.02(-0.28%) |
Jan 06, 2009 | 7.464 | 7.982 | 7.464 | 7.879 | 855,027 | +0.42(+5.64%) |
Jan 05, 2009 | 7.731 | 7.786 | 7.344 | 7.458 | 899,396 | -0.27(-3.53%) |
Jan 02, 2009 | 7.873 | 7.873 | 7.540 | 7.731 | 0 | -0.06(-0.77%) |
Jan 01, 2009 | 7.595 | 7.939 | 7.486 | 7.791 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.595 | 7.939 | 7.486 | 7.791 | 436,739 | +0.26(+3.48%) |
Dec 30, 2008 | 7.152 | 7.562 | 7.087 | 7.529 | 503,457 | +0.48(+6.82%) |
Dec 29, 2008 | 7.344 | 7.382 | 6.923 | 7.049 | 663,374 | -0.22(-3.01%) |
Dec 26, 2008 | 7.319 | 7.432 | 7.128 | 7.267 | 285,864 | +0.01(+0.07%) |
Dec 24, 2008 | 7.350 | 7.401 | 7.174 | 7.262 | 244,770 | -0.10(-1.33%) |
Dec 23, 2008 | 7.675 | 7.742 | 7.195 | 7.360 | 930,064 | -0.38(-4.87%) |
Dec 22, 2008 | 8.006 | 8.037 | 7.324 | 7.737 | 856,015 | -0.27(-3.42%) |
Dec 19, 2008 | 7.716 | 8.310 | 7.706 | 8.011 | 1,122,933 | +0.32(+4.16%) |
Dec 18, 2008 | 8.037 | 8.135 | 7.577 | 7.691 | 929,222 | -0.38(-4.67%) |
Dec 17, 2008 | 7.835 | 8.254 | 7.489 | 8.068 | 838,884 | +0.02(+0.19%) |
Dec 16, 2008 | 7.319 | 8.057 | 7.298 | 8.052 | 676,629 | +0.92(+12.89%) |
Dec 15, 2008 | 7.412 | 7.505 | 6.906 | 7.133 | 369,952 | -0.22(-2.95%) |
Dec 12, 2008 | 6.880 | 7.350 | 6.813 | 7.350 | 825,628 | +0.24(+3.42%) |
Dec 11, 2008 | 7.515 | 8.001 | 6.926 | 7.107 | 1,176,590 | -0.52(-6.78%) |
Dec 10, 2008 | 7.164 | 7.768 | 7.117 | 7.623 | 607,585 | +0.52(+7.27%) |
Dec 09, 2008 | 7.639 | 7.825 | 6.978 | 7.107 | 553,961 | -0.59(-7.71%) |
Dec 08, 2008 | 7.267 | 7.737 | 7.267 | 7.701 | 779,455 | +0.70(+9.96%) |
Dec 05, 2008 | 6.658 | 7.122 | 6.503 | 7.004 | 1,086,038 | +0.30(+4.47%) |
Dec 04, 2008 | 6.683 | 7.153 | 6.616 | 6.704 | 1,114,801 | +0.01(+0.08%) |
Dec 03, 2008 | 6.250 | 6.802 | 6.182 | 6.699 | 536,859 | +0.24(+3.76%) |
Dec 02, 2008 | 6.084 | 6.539 | 6.028 | 6.456 | 829,453 | +0.50(+8.32%) |
Dec 01, 2008 | 7.055 | 7.226 | 5.914 | 5.960 | 821,583 | -1.26(-17.45%) |
Nov 28, 2008 | 7.221 | 7.303 | 6.993 | 7.221 | 256,346 | +0.08(+1.16%) |
Nov 26, 2008 | 6.363 | 7.195 | 6.363 | 7.138 | 972,163 | +0.61(+9.34%) |
Nov 25, 2008 | 6.255 | 6.570 | 6.146 | 6.529 | 836,365 | +0.36(+5.86%) |
Nov 24, 2008 | 5.568 | 6.296 | 5.470 | 6.167 | 757,199 | +0.79(+14.70%) |
Nov 21, 2008 | 5.356 | 5.408 | 4.669 | 5.377 | 1,255,319 | +0.21(+4.00%) |
Nov 20, 2008 | 5.454 | 6.012 | 5.149 | 5.170 | 1,312,822 | -0.36(-6.45%) |
Nov 19, 2008 | 5.971 | 6.074 | 5.496 | 5.527 | 2,197,583 | -0.57(-9.32%) |
Nov 18, 2008 | 6.374 | 6.379 | 5.733 | 6.095 | 873,388 | -0.28(-4.45%) |
Nov 17, 2008 | 6.410 | 6.590 | 6.244 | 6.379 | 816,119 | +0.01(+0.08%) |
Nov 14, 2008 | 7.019 | 7.019 | 6.332 | 6.374 | 0 | -0.88(-12.11%) |
Nov 13, 2008 | 7.112 | 7.350 | 6.714 | 7.252 | 1,552,459 | +0.23(+3.31%) |
Nov 12, 2008 | 7.205 | 7.236 | 6.978 | 7.019 | 720,374 | -0.21(-2.93%) |
Nov 11, 2008 | 7.593 | 7.623 | 7.138 | 7.231 | 1,281,028 | -0.50(-6.48%) |
Nov 10, 2008 | 8.372 | 8.409 | 7.680 | 7.732 | 804,272 | -0.52(-6.32%) |
Nov 07, 2008 | 8.217 | 8.403 | 7.902 | 8.254 | 669,601 | +0.08(+1.01%) |
Nov 06, 2008 | 8.248 | 8.336 | 8.016 | 8.171 | 590,716 | -0.19(-2.22%) |
Nov 05, 2008 | 9.070 | 9.178 | 8.321 | 8.357 | 600,412 | -0.91(-9.86%) |
Nov 04, 2008 | 9.209 | 9.343 | 8.941 | 9.271 | 1,054,630 | +0.23(+2.57%) |