Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.459 | 7.459 | 7.300 | 7.369 | 0 | -0.05(-0.64%) |
Jan 29, 2009 | 7.502 | 7.539 | 7.321 | 7.417 | 86,500 | -0.07(-0.99%) |
Jan 28, 2009 | 7.475 | 7.655 | 7.454 | 7.491 | 119,464 | +0.06(+0.86%) |
Jan 27, 2009 | 7.560 | 7.624 | 7.296 | 7.427 | 153,254 | -0.27(-3.45%) |
Jan 26, 2009 | 7.852 | 7.852 | 7.236 | 7.692 | 117,941 | +0.38(+5.22%) |
Jan 23, 2009 | 7.279 | 7.523 | 7.157 | 7.311 | 74,657 | -0.04(-0.51%) |
Jan 22, 2009 | 7.799 | 7.799 | 7.326 | 7.348 | 159,774 | -0.55(-6.98%) |
Jan 21, 2009 | 7.040 | 7.899 | 6.897 | 7.899 | 271,899 | +1.04(+15.16%) |
Jan 20, 2009 | 6.812 | 6.987 | 6.637 | 6.860 | 132,016 | -0.10(-1.37%) |
Jan 16, 2009 | 7.051 | 7.093 | 6.658 | 6.955 | 91,688 | -0.02(-0.23%) |
Jan 15, 2009 | 7.061 | 7.162 | 6.462 | 6.971 | 176,669 | -0.05(-0.68%) |
Jan 14, 2009 | 7.268 | 7.369 | 7.019 | 7.019 | 202,855 | -0.31(-4.20%) |
Jan 13, 2009 | 7.358 | 7.390 | 7.268 | 7.326 | 91,350 | +0.05(+0.66%) |
Jan 12, 2009 | 7.135 | 7.422 | 6.976 | 7.279 | 161,857 | +0.04(+0.51%) |
Jan 09, 2009 | 7.332 | 7.385 | 7.109 | 7.242 | 170,873 | -0.02(-0.22%) |
Jan 08, 2009 | 6.976 | 7.257 | 6.844 | 7.257 | 238,358 | +0.20(+2.86%) |
Jan 07, 2009 | 6.897 | 7.295 | 6.748 | 7.056 | 294,041 | +0.04(+0.61%) |
Jan 06, 2009 | 6.913 | 7.135 | 6.849 | 7.013 | 502,723 | +0.22(+3.28%) |
Jan 05, 2009 | 6.738 | 7.008 | 6.647 | 6.791 | 324,331 | +0.14(+2.15%) |
Jan 02, 2009 | 6.149 | 7.082 | 5.852 | 6.647 | 0 | +0.86(+14.95%) |
Jan 01, 2009 | 5.846 | 6.003 | 5.677 | 5.783 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.846 | 6.003 | 5.677 | 5.783 | 508,406 | +0.00(+0.00%) |
Dec 30, 2008 | 5.915 | 5.942 | 5.597 | 5.783 | 359,308 | +0.03(+0.46%) |
Dec 29, 2008 | 6.101 | 6.101 | 5.756 | 5.756 | 172,622 | -0.19(-3.12%) |
Dec 26, 2008 | 5.942 | 6.101 | 5.889 | 5.942 | 133,062 | +0.14(+2.38%) |
Dec 24, 2008 | 5.608 | 5.888 | 5.464 | 5.804 | 197,901 | +0.14(+2.43%) |
Dec 23, 2008 | 6.016 | 6.234 | 5.570 | 5.666 | 285,105 | -0.24(-4.13%) |
Dec 22, 2008 | 6.610 | 6.631 | 5.873 | 5.910 | 206,374 | -0.44(-6.86%) |
Dec 19, 2008 | 6.122 | 6.780 | 5.730 | 6.345 | 281,322 | +0.22(+3.55%) |
Dec 18, 2008 | 6.138 | 6.308 | 5.974 | 6.127 | 128,052 | -0.01(-0.17%) |
Dec 17, 2008 | 6.366 | 6.414 | 6.106 | 6.138 | 138,580 | -0.37(-5.63%) |
Dec 16, 2008 | 5.581 | 6.520 | 5.528 | 6.504 | 127,607 | +0.93(+16.76%) |
Dec 15, 2008 | 5.491 | 5.902 | 5.491 | 5.570 | 137,498 | +0.17(+3.14%) |
Dec 12, 2008 | 5.236 | 5.655 | 5.040 | 5.401 | 120,439 | -0.04(-0.68%) |
Dec 11, 2008 | 5.045 | 5.645 | 5.040 | 5.438 | 189,947 | +0.32(+6.22%) |
Dec 10, 2008 | 5.040 | 5.279 | 4.976 | 5.119 | 150,870 | +0.13(+2.66%) |
Dec 09, 2008 | 4.902 | 5.247 | 4.806 | 4.987 | 142,915 | -0.06(-1.16%) |
Dec 08, 2008 | 4.971 | 5.226 | 4.907 | 5.045 | 141,718 | +0.32(+6.85%) |
Dec 05, 2008 | 4.669 | 4.828 | 4.271 | 4.722 | 107,587 | +0.05(+1.14%) |
Dec 04, 2008 | 5.082 | 5.082 | 4.669 | 4.669 | 105,137 | -0.37(-7.37%) |
Dec 03, 2008 | 5.289 | 5.318 | 4.907 | 5.040 | 114,850 | +0.07(+1.50%) |
Dec 02, 2008 | 5.157 | 5.401 | 4.923 | 4.966 | 153,220 | -0.15(-3.01%) |
Dec 01, 2008 | 4.997 | 5.411 | 4.812 | 5.119 | 278,149 | -0.19(-3.50%) |
Nov 28, 2008 | 5.305 | 5.305 | 4.950 | 5.305 | 174,522 | -0.02(-0.40%) |
Nov 26, 2008 | 4.244 | 5.326 | 4.191 | 5.326 | 332,512 | +1.06(+24.72%) |
Nov 25, 2008 | 4.133 | 4.313 | 3.952 | 4.271 | 222,407 | +0.15(+3.60%) |
Nov 24, 2008 | 3.650 | 4.165 | 3.650 | 4.122 | 403,688 | +0.55(+15.45%) |
Nov 21, 2008 | 3.714 | 3.730 | 3.301 | 3.570 | 734,580 | -0.06(-1.75%) |
Nov 20, 2008 | 3.984 | 4.186 | 3.385 | 3.634 | 423,351 | -0.58(-13.84%) |
Nov 19, 2008 | 4.345 | 4.509 | 3.974 | 4.218 | 308,946 | -0.24(-5.36%) |
Nov 18, 2008 | 4.753 | 4.838 | 4.345 | 4.456 | 200,048 | -0.10(-2.21%) |
Nov 17, 2008 | 4.939 | 5.040 | 4.483 | 4.557 | 218,419 | -0.34(-7.03%) |
Nov 14, 2008 | 5.194 | 5.226 | 4.902 | 4.902 | 257,402 | -0.39(-7.41%) |
Nov 13, 2008 | 5.130 | 5.305 | 4.907 | 5.295 | 312,429 | +0.29(+5.83%) |
Nov 12, 2008 | 5.236 | 5.305 | 4.838 | 5.003 | 200,118 | -0.10(-1.87%) |
Nov 11, 2008 | 5.316 | 5.358 | 4.960 | 5.098 | 287,154 | -0.31(-5.69%) |
Nov 10, 2008 | 5.883 | 5.936 | 5.385 | 5.406 | 186,184 | -0.24(-4.32%) |
Nov 07, 2008 | 5.745 | 5.814 | 5.560 | 5.650 | 178,556 | -0.13(-2.29%) |
Nov 06, 2008 | 6.791 | 6.817 | 5.777 | 5.783 | 206,376 | -1.09(-15.83%) |
Nov 05, 2008 | 7.220 | 7.369 | 6.828 | 6.870 | 140,071 | -0.58(-7.83%) |
Nov 04, 2008 | 7.756 | 7.756 | 7.056 | 7.454 | 268,623 | +0.39(+5.56%) |