Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.500 | 6.533 | 6.230 | 6.269 | 0 | -0.18(-2.87%) |
Jan 29, 2009 | 6.679 | 6.692 | 6.434 | 6.454 | 397,242 | -0.28(-4.12%) |
Jan 28, 2009 | 6.824 | 6.857 | 6.672 | 6.732 | 423,147 | +0.05(+0.69%) |
Jan 27, 2009 | 6.725 | 6.837 | 6.649 | 6.685 | 362,317 | -0.02(-0.30%) |
Jan 26, 2009 | 6.540 | 6.804 | 6.515 | 6.705 | 457,826 | +0.20(+3.05%) |
Jan 23, 2009 | 6.355 | 6.547 | 6.348 | 6.507 | 493,696 | -0.01(-0.10%) |
Jan 22, 2009 | 6.454 | 6.679 | 6.401 | 6.514 | 359,289 | -0.11(-1.60%) |
Jan 21, 2009 | 6.467 | 6.639 | 6.302 | 6.619 | 526,414 | +0.24(+3.83%) |
Jan 20, 2009 | 6.626 | 6.732 | 6.368 | 6.375 | 364,979 | -0.32(-4.83%) |
Jan 16, 2009 | 6.870 | 6.870 | 6.494 | 6.699 | 0 | -0.10(-1.46%) |
Jan 15, 2009 | 6.705 | 6.844 | 6.540 | 6.798 | 343,366 | +0.11(+1.58%) |
Jan 14, 2009 | 6.831 | 6.844 | 6.613 | 6.692 | 371,994 | -0.26(-3.80%) |
Jan 13, 2009 | 6.857 | 7.095 | 6.824 | 6.956 | 340,467 | +0.11(+1.54%) |
Jan 12, 2009 | 6.923 | 7.002 | 6.791 | 6.851 | 273,435 | -0.07(-0.96%) |
Jan 09, 2009 | 7.201 | 7.412 | 6.903 | 6.917 | 484,291 | -0.32(-4.38%) |
Jan 08, 2009 | 7.227 | 7.273 | 7.062 | 7.234 | 407,098 | +0.00(+0.00%) |
Jan 07, 2009 | 7.260 | 7.353 | 7.141 | 7.234 | 482,842 | -0.15(-1.97%) |
Jan 06, 2009 | 6.956 | 7.438 | 6.956 | 7.379 | 582,703 | +0.40(+5.68%) |
Jan 05, 2009 | 7.009 | 7.009 | 6.817 | 6.983 | 430,283 | -0.01(-0.09%) |
Jan 02, 2009 | 6.903 | 7.035 | 6.857 | 6.989 | 0 | +0.10(+1.44%) |
Jan 01, 2009 | 6.428 | 6.923 | 6.428 | 6.890 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.428 | 6.923 | 6.428 | 6.890 | 630,571 | +0.50(+7.86%) |
Dec 30, 2008 | 6.230 | 6.401 | 6.197 | 6.388 | 360,618 | +0.20(+3.31%) |
Dec 29, 2008 | 6.355 | 6.381 | 6.119 | 6.183 | 352,526 | -0.17(-2.70%) |
Dec 26, 2008 | 6.342 | 6.428 | 6.296 | 6.355 | 0 | +0.03(+0.52%) |
Dec 24, 2008 | 6.111 | 6.329 | 6.111 | 6.322 | 430,794 | +0.24(+4.02%) |
Dec 23, 2008 | 6.223 | 6.249 | 6.018 | 6.078 | 482,963 | -0.16(-2.54%) |
Dec 22, 2008 | 6.282 | 6.302 | 6.097 | 6.236 | 517,431 | -0.01(-0.11%) |
Dec 19, 2008 | 6.269 | 6.461 | 6.210 | 6.243 | 1,182,784 | -0.03(-0.53%) |
Dec 18, 2008 | 6.249 | 6.335 | 6.177 | 6.276 | 604,439 | +0.09(+1.39%) |
Dec 17, 2008 | 6.223 | 6.263 | 6.144 | 6.190 | 476,081 | -0.05(-0.85%) |
Dec 16, 2008 | 6.276 | 6.309 | 6.071 | 6.243 | 878,715 | +0.09(+1.50%) |
Dec 15, 2008 | 6.368 | 6.428 | 6.064 | 6.150 | 759,104 | -0.20(-3.22%) |
Dec 12, 2008 | 6.434 | 6.507 | 6.183 | 6.355 | 0 | -0.20(-3.02%) |
Dec 11, 2008 | 6.692 | 6.864 | 6.474 | 6.553 | 513,586 | -0.14(-2.07%) |
Dec 10, 2008 | 6.745 | 6.917 | 6.626 | 6.692 | 424,023 | +0.03(+0.50%) |
Dec 09, 2008 | 6.870 | 7.207 | 6.659 | 6.659 | 853,880 | -0.34(-4.82%) |
Dec 08, 2008 | 6.771 | 7.121 | 6.699 | 6.996 | 753,149 | +0.39(+5.90%) |
Dec 05, 2008 | 6.348 | 6.639 | 6.197 | 6.606 | 0 | +0.03(+0.50%) |
Dec 04, 2008 | 6.672 | 6.969 | 6.388 | 6.573 | 706,431 | -0.20(-3.02%) |
Dec 03, 2008 | 6.613 | 7.042 | 6.494 | 6.778 | 712,521 | -0.03(-0.39%) |
Dec 02, 2008 | 6.170 | 6.831 | 6.170 | 6.804 | 952,571 | +0.57(+9.23%) |
Dec 01, 2008 | 7.042 | 7.042 | 6.190 | 6.230 | 557,347 | -0.88(-12.36%) |
Nov 28, 2008 | 6.917 | 7.108 | 6.910 | 7.108 | 227,995 | +0.10(+1.41%) |
Nov 26, 2008 | 6.348 | 7.009 | 6.306 | 7.009 | 536,550 | +0.53(+8.15%) |
Nov 25, 2008 | 6.163 | 6.481 | 6.084 | 6.481 | 540,280 | +0.32(+5.26%) |
Nov 24, 2008 | 6.230 | 6.573 | 6.025 | 6.157 | 1,112,499 | +0.01(+0.11%) |
Nov 21, 2008 | 6.243 | 6.243 | 5.562 | 6.150 | 771,421 | +0.15(+2.42%) |
Nov 20, 2008 | 6.514 | 6.652 | 5.985 | 6.005 | 472,996 | -0.57(-8.73%) |
Nov 19, 2008 | 7.009 | 7.102 | 6.566 | 6.580 | 457,378 | -0.41(-5.86%) |
Nov 18, 2008 | 7.458 | 7.458 | 6.666 | 6.989 | 532,457 | -0.30(-4.08%) |
Nov 17, 2008 | 6.950 | 7.491 | 6.857 | 7.287 | 485,108 | +0.31(+4.45%) |
Nov 14, 2008 | 7.419 | 7.478 | 6.976 | 6.976 | 0 | -0.55(-7.29%) |
Nov 13, 2008 | 6.963 | 7.531 | 6.626 | 7.524 | 821,545 | +0.59(+8.48%) |
Nov 12, 2008 | 7.399 | 7.438 | 6.917 | 6.936 | 538,245 | -0.57(-7.65%) |
Nov 11, 2008 | 7.703 | 7.769 | 7.498 | 7.511 | 365,574 | -0.24(-3.07%) |
Nov 10, 2008 | 8.106 | 8.132 | 7.643 | 7.749 | 527,466 | -0.17(-2.17%) |
Nov 07, 2008 | 7.927 | 8.053 | 7.736 | 7.921 | 0 | +0.02(+0.25%) |
Nov 06, 2008 | 8.026 | 8.231 | 7.888 | 7.901 | 572,216 | -0.13(-1.56%) |
Nov 05, 2008 | 8.462 | 8.568 | 7.967 | 8.026 | 455,849 | -0.51(-5.96%) |
Nov 04, 2008 | 8.495 | 8.674 | 8.324 | 8.535 | 522,355 | +0.09(+1.10%) |