Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.260 | 6.292 | 5.899 | 5.976 | 321,782 | -0.35(-5.49%) |
Jan 29, 2009 | 6.716 | 6.716 | 6.221 | 6.323 | 316,777 | -0.46(-6.72%) |
Jan 28, 2009 | 6.576 | 6.867 | 6.522 | 6.778 | 290,281 | +0.29(+4.52%) |
Jan 27, 2009 | 6.499 | 6.545 | 6.414 | 6.485 | 194,011 | +0.03(+0.44%) |
Jan 26, 2009 | 6.283 | 6.591 | 6.283 | 6.457 | 230,484 | +0.15(+2.39%) |
Jan 23, 2009 | 6.189 | 6.366 | 6.132 | 6.306 | 354,171 | -0.04(-0.58%) |
Jan 22, 2009 | 6.414 | 6.573 | 6.209 | 6.343 | 410,359 | -0.24(-3.59%) |
Jan 21, 2009 | 6.223 | 6.645 | 6.175 | 6.579 | 525,626 | +0.43(+6.94%) |
Jan 20, 2009 | 6.528 | 6.645 | 6.127 | 6.152 | 296,923 | -0.45(-6.81%) |
Jan 16, 2009 | 6.514 | 6.628 | 6.317 | 6.602 | 442,671 | +0.17(+2.56%) |
Jan 15, 2009 | 6.468 | 6.528 | 6.246 | 6.437 | 631,886 | -0.03(-0.53%) |
Jan 14, 2009 | 6.710 | 6.724 | 6.357 | 6.471 | 423,568 | -0.34(-5.05%) |
Jan 13, 2009 | 6.645 | 6.832 | 6.645 | 6.815 | 332,911 | +0.13(+1.96%) |
Jan 12, 2009 | 6.912 | 7.026 | 6.647 | 6.684 | 523,018 | -0.22(-3.17%) |
Jan 09, 2009 | 7.373 | 7.393 | 6.878 | 6.904 | 376,201 | -0.49(-6.66%) |
Jan 08, 2009 | 7.140 | 7.450 | 7.106 | 7.396 | 368,832 | +0.25(+3.50%) |
Jan 07, 2009 | 7.470 | 7.618 | 7.060 | 7.145 | 347,800 | -0.45(-5.88%) |
Jan 06, 2009 | 7.470 | 7.700 | 7.376 | 7.592 | 736,941 | +0.17(+2.30%) |
Jan 05, 2009 | 7.527 | 7.618 | 7.333 | 7.421 | 552,228 | -0.08(-1.10%) |
Jan 02, 2009 | 7.666 | 7.754 | 7.487 | 7.504 | 344,637 | -0.15(-2.01%) |
Dec 31, 2008 | 7.550 | 7.766 | 7.478 | 7.658 | 491,894 | +0.11(+1.43%) |
Dec 30, 2008 | 7.148 | 7.587 | 6.832 | 7.550 | 390,971 | +0.50(+7.15%) |
Dec 29, 2008 | 7.163 | 7.163 | 6.935 | 7.046 | 268,110 | -0.16(-2.25%) |
Dec 26, 2008 | 7.251 | 7.347 | 6.995 | 7.208 | 114,831 | +0.00(+0.04%) |
Dec 24, 2008 | 7.353 | 7.353 | 7.057 | 7.205 | 185,085 | +0.07(+0.96%) |
Dec 23, 2008 | 7.140 | 7.384 | 6.966 | 7.137 | 562,531 | +0.06(+0.84%) |
Dec 22, 2008 | 7.205 | 7.430 | 6.801 | 7.077 | 477,124 | -0.12(-1.70%) |
Dec 19, 2008 | 7.237 | 7.464 | 6.818 | 7.199 | 1,060,940 | +0.18(+2.55%) |
Dec 18, 2008 | 7.436 | 7.663 | 6.952 | 7.020 | 684,907 | -0.44(-5.91%) |
Dec 17, 2008 | 6.633 | 7.598 | 6.633 | 7.461 | 588,764 | +0.63(+9.30%) |
Dec 16, 2008 | 6.332 | 6.878 | 6.241 | 6.827 | 724,877 | +0.59(+9.49%) |
Dec 15, 2008 | 6.647 | 6.767 | 6.147 | 6.235 | 475,194 | -0.32(-4.86%) |
Dec 12, 2008 | 6.184 | 6.619 | 6.058 | 6.554 | 683,491 | +0.25(+3.97%) |
Dec 11, 2008 | 6.915 | 7.248 | 6.238 | 6.303 | 683,090 | -0.73(-10.40%) |
Dec 10, 2008 | 6.750 | 7.108 | 6.727 | 7.034 | 540,093 | +0.36(+5.33%) |
Dec 09, 2008 | 6.895 | 7.278 | 6.665 | 6.679 | 922,122 | -0.10(-1.43%) |
Dec 08, 2008 | 6.388 | 6.847 | 6.073 | 6.776 | 901,318 | +0.52(+8.38%) |
Dec 05, 2008 | 5.649 | 6.364 | 5.572 | 6.252 | 1,162,214 | +0.48(+8.23%) |
Dec 04, 2008 | 5.529 | 5.916 | 5.478 | 5.777 | 823,954 | +0.17(+3.05%) |
Dec 03, 2008 | 5.336 | 5.711 | 5.176 | 5.606 | 522,178 | +0.29(+5.40%) |
Dec 02, 2008 | 5.000 | 5.319 | 4.712 | 5.319 | 616,947 | +0.43(+8.79%) |
Dec 01, 2008 | 5.834 | 5.945 | 4.838 | 4.889 | 764,176 | -1.10(-18.31%) |
Nov 28, 2008 | 5.706 | 6.044 | 5.706 | 5.984 | 286,999 | +0.27(+4.68%) |
Nov 26, 2008 | 5.282 | 5.751 | 5.222 | 5.717 | 489,845 | +0.29(+5.35%) |
Nov 25, 2008 | 4.932 | 5.441 | 4.866 | 5.427 | 759,070 | +0.57(+11.78%) |
Nov 24, 2008 | 4.613 | 4.943 | 4.397 | 4.855 | 640,485 | +0.33(+7.30%) |
Nov 21, 2008 | 4.453 | 4.675 | 4.157 | 4.525 | 935,085 | +0.15(+3.45%) |
Nov 20, 2008 | 4.573 | 4.826 | 4.331 | 4.374 | 766,822 | -0.24(-5.18%) |
Nov 19, 2008 | 5.005 | 5.108 | 4.587 | 4.613 | 895,984 | -0.46(-8.98%) |
Nov 18, 2008 | 5.213 | 5.373 | 4.849 | 5.068 | 503,163 | -0.12(-2.25%) |
Nov 17, 2008 | 5.333 | 5.509 | 5.122 | 5.185 | 395,972 | -0.19(-3.55%) |
Nov 14, 2008 | 5.768 | 5.808 | 5.319 | 5.375 | 654,932 | -0.50(-8.48%) |
Nov 13, 2008 | 5.589 | 5.873 | 5.162 | 5.873 | 795,775 | +0.33(+6.01%) |
Nov 12, 2008 | 5.725 | 5.871 | 5.540 | 5.540 | 704,073 | -0.28(-4.75%) |
Nov 11, 2008 | 5.768 | 6.067 | 5.663 | 5.817 | 520,903 | -0.01(-0.24%) |
Nov 10, 2008 | 6.189 | 6.189 | 5.743 | 5.831 | 367,272 | -0.22(-3.58%) |
Nov 07, 2008 | 6.212 | 6.212 | 5.856 | 6.047 | 372,434 | -0.12(-1.89%) |
Nov 06, 2008 | 6.280 | 6.451 | 6.087 | 6.164 | 398,871 | -0.17(-2.61%) |
Nov 05, 2008 | 6.423 | 6.554 | 6.266 | 6.329 | 588,957 | -0.20(-3.01%) |
Nov 04, 2008 | 6.918 | 7.007 | 6.306 | 6.525 | 568,512 | -0.29(-4.30%) |