Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.720 | 6.800 | 6.570 | 6.670 | 107,119 | +0.06(+0.91%) |
Jan 29, 2009 | 6.700 | 6.760 | 6.600 | 6.610 | 457,774 | -0.16(-2.36%) |
Jan 28, 2009 | 6.730 | 6.940 | 6.730 | 6.770 | 88,460 | +0.32(+4.96%) |
Jan 27, 2009 | 6.390 | 6.500 | 6.330 | 6.450 | 92,376 | +0.19(+3.04%) |
Jan 26, 2009 | 6.250 | 6.400 | 6.200 | 6.260 | 140,720 | +0.01(+0.16%) |
Jan 23, 2009 | 5.960 | 6.330 | 5.960 | 6.250 | 126,794 | +0.01(+0.16%) |
Jan 22, 2009 | 6.010 | 6.300 | 6.010 | 6.240 | 96,671 | -0.11(-1.73%) |
Jan 21, 2009 | 6.150 | 6.390 | 6.100 | 6.350 | 144,486 | +0.06(+0.95%) |
Jan 20, 2009 | 6.160 | 6.290 | 6.030 | 6.290 | 93,410 | -0.46(-6.81%) |
Jan 16, 2009 | 6.950 | 7.020 | 6.600 | 6.750 | 96,096 | +0.01(+0.15%) |
Jan 15, 2009 | 6.500 | 6.780 | 6.420 | 6.740 | 102,568 | +0.00(+0.00%) |
Jan 14, 2009 | 6.620 | 6.850 | 6.620 | 6.740 | 140,814 | -0.27(-3.85%) |
Jan 13, 2009 | 6.850 | 7.100 | 6.850 | 7.010 | 118,183 | -0.22(-3.04%) |
Jan 12, 2009 | 7.250 | 7.350 | 7.120 | 7.230 | 436,624 | -0.25(-3.34%) |
Jan 09, 2009 | 7.410 | 7.670 | 7.340 | 7.480 | 373,323 | +0.26(+3.60%) |
Jan 08, 2009 | 7.150 | 7.250 | 7.080 | 7.220 | 74,112 | -0.20(-2.70%) |
Jan 07, 2009 | 7.330 | 7.560 | 7.304 | 7.420 | 1,837,208 | +0.12(+1.64%) |
Jan 06, 2009 | 6.950 | 7.450 | 6.950 | 7.300 | 410,874 | +0.35(+5.04%) |
Jan 05, 2009 | 6.600 | 7.090 | 6.600 | 6.950 | 830,640 | +0.37(+5.62%) |
Jan 02, 2009 | 6.200 | 6.600 | 6.200 | 6.580 | 105,860 | +0.15(+2.33%) |
Dec 31, 2008 | 6.100 | 6.550 | 6.100 | 6.430 | 231,855 | +0.12(+1.90%) |
Dec 30, 2008 | 6.050 | 6.350 | 6.050 | 6.310 | 305,058 | +0.22(+3.61%) |
Dec 29, 2008 | 6.150 | 6.200 | 6.070 | 6.090 | 128,137 | -0.27(-4.25%) |
Dec 26, 2008 | 6.200 | 6.360 | 6.200 | 6.360 | 106,774 | +0.00(+0.00%) |
Dec 24, 2008 | 6.350 | 6.400 | 6.250 | 6.360 | 116,571 | +0.05(+0.79%) |
Dec 23, 2008 | 6.350 | 6.480 | 6.170 | 6.310 | 1,526,515 | -0.24(-3.66%) |
Dec 22, 2008 | 6.250 | 6.600 | 6.250 | 6.550 | 2,958,016 | -0.14(-2.09%) |
Dec 19, 2008 | 6.650 | 6.840 | 6.570 | 6.690 | 1,080,545 | +0.10(+1.52%) |
Dec 18, 2008 | 6.850 | 6.870 | 6.540 | 6.590 | 232,483 | -0.45(-6.39%) |
Dec 17, 2008 | 6.950 | 7.150 | 6.830 | 7.040 | 192,735 | -0.19(-2.63%) |
Dec 16, 2008 | 6.940 | 7.230 | 6.850 | 7.230 | 263,305 | +0.28(+4.03%) |
Dec 15, 2008 | 6.850 | 7.040 | 6.850 | 6.950 | 242,999 | +0.22(+3.27%) |
Dec 12, 2008 | 6.620 | 6.760 | 6.600 | 6.730 | 186,721 | -0.07(-1.03%) |
Dec 11, 2008 | 6.800 | 7.040 | 6.790 | 6.800 | 237,255 | -0.05(-0.73%) |
Dec 10, 2008 | 6.900 | 6.960 | 6.750 | 6.850 | 173,328 | -0.21(-2.97%) |
Dec 09, 2008 | 7.000 | 7.300 | 6.960 | 7.060 | 172,784 | +0.17(+2.47%) |
Dec 08, 2008 | 6.850 | 7.000 | 6.750 | 6.890 | 104,919 | +0.38(+5.84%) |
Dec 05, 2008 | 6.300 | 6.540 | 6.190 | 6.510 | 180,693 | +0.22(+3.50%) |
Dec 04, 2008 | 6.350 | 6.600 | 6.290 | 6.290 | 219,010 | -0.27(-4.12%) |
Dec 03, 2008 | 6.400 | 6.640 | 6.290 | 6.560 | 508,813 | -0.12(-1.80%) |
Dec 02, 2008 | 6.780 | 6.790 | 6.530 | 6.680 | 199,709 | +0.28(+4.37%) |
Dec 01, 2008 | 6.550 | 6.600 | 6.400 | 6.400 | 140,967 | -0.59(-8.44%) |
Nov 28, 2008 | 6.700 | 6.990 | 6.700 | 6.990 | 106,816 | +0.33(+4.95%) |
Nov 26, 2008 | 6.400 | 6.730 | 6.400 | 6.660 | 138,398 | -0.09(-1.33%) |
Nov 25, 2008 | 6.750 | 6.900 | 6.550 | 6.750 | 228,339 | +0.19(+2.90%) |
Nov 24, 2008 | 6.450 | 6.720 | 6.350 | 6.560 | 285,765 | +0.31(+4.96%) |
Nov 21, 2008 | 5.950 | 6.250 | 5.800 | 6.250 | 346,391 | +0.45(+7.76%) |
Nov 20, 2008 | 6.100 | 6.250 | 5.800 | 5.800 | 326,496 | -0.14(-2.36%) |
Nov 19, 2008 | 6.000 | 6.150 | 5.740 | 5.940 | 286,620 | -0.25(-4.04%) |
Nov 18, 2008 | 6.300 | 6.410 | 6.050 | 6.190 | 372,482 | -0.34(-5.21%) |
Nov 17, 2008 | 6.530 | 6.630 | 6.300 | 6.530 | 239,233 | -0.02(-0.31%) |
Nov 14, 2008 | 6.700 | 6.870 | 6.360 | 6.550 | 164,431 | -0.54(-7.62%) |
Nov 13, 2008 | 6.810 | 7.090 | 6.450 | 7.090 | 115,232 | +0.16(+2.31%) |
Nov 12, 2008 | 7.300 | 7.500 | 6.890 | 6.930 | 127,961 | -1.08(-13.48%) |
Nov 11, 2008 | 7.750 | 8.100 | 7.700 | 8.010 | 188,284 | +0.26(+3.35%) |
Nov 10, 2008 | 8.080 | 8.250 | 7.700 | 7.750 | 109,200 | -0.40(-4.91%) |
Nov 07, 2008 | 8.100 | 8.400 | 7.990 | 8.150 | 288,310 | +0.50(+6.54%) |
Nov 06, 2008 | 8.000 | 8.350 | 7.550 | 7.650 | 81,126 | +0.11(+1.46%) |
Nov 05, 2008 | 7.650 | 7.900 | 7.540 | 7.540 | 61,313 | +0.04(+0.53%) |
Nov 04, 2008 | 7.500 | 7.750 | 7.350 | 7.500 | 224,870 | +0.35(+4.90%) |