Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.738 | 5.970 | 5.354 | 5.630 | 1,955,743 | -0.41(-6.72%) |
Jan 29, 2009 | 6.209 | 6.246 | 5.927 | 6.035 | 571,384 | -0.33(-5.23%) |
Jan 28, 2009 | 6.717 | 6.717 | 6.369 | 6.369 | 791,629 | -0.10(-1.57%) |
Jan 27, 2009 | 6.564 | 6.615 | 6.412 | 6.470 | 410,239 | -0.01(-0.22%) |
Jan 26, 2009 | 6.477 | 6.695 | 6.405 | 6.485 | 435,779 | +0.08(+1.24%) |
Jan 23, 2009 | 6.390 | 6.550 | 6.108 | 6.405 | 609,052 | -0.01(-0.11%) |
Jan 22, 2009 | 6.753 | 6.753 | 6.282 | 6.412 | 635,288 | -0.35(-5.14%) |
Jan 21, 2009 | 6.745 | 6.869 | 6.550 | 6.760 | 522,866 | +0.06(+0.86%) |
Jan 20, 2009 | 6.912 | 7.173 | 6.644 | 6.702 | 601,298 | -0.17(-2.53%) |
Jan 16, 2009 | 6.803 | 6.927 | 6.579 | 6.876 | 370,120 | +0.22(+3.38%) |
Jan 15, 2009 | 6.782 | 6.782 | 6.456 | 6.651 | 641,842 | -0.07(-1.08%) |
Jan 14, 2009 | 7.006 | 7.006 | 6.666 | 6.724 | 280,872 | -0.34(-4.82%) |
Jan 13, 2009 | 7.115 | 7.173 | 6.970 | 7.064 | 447,830 | +0.00(+0.00%) |
Jan 12, 2009 | 7.535 | 7.593 | 6.999 | 7.064 | 435,934 | -0.38(-5.16%) |
Jan 09, 2009 | 7.796 | 7.952 | 7.216 | 7.448 | 523,825 | -0.26(-3.38%) |
Jan 08, 2009 | 7.528 | 7.767 | 7.398 | 7.709 | 865,449 | +0.01(+0.09%) |
Jan 07, 2009 | 8.383 | 8.397 | 7.615 | 7.702 | 633,982 | -0.75(-8.83%) |
Jan 06, 2009 | 8.579 | 8.695 | 8.303 | 8.448 | 460,897 | -0.01(-0.09%) |
Jan 05, 2009 | 8.455 | 8.713 | 8.310 | 8.455 | 534,948 | +0.04(+0.43%) |
Jan 02, 2009 | 8.245 | 8.492 | 8.006 | 8.419 | 666,504 | +0.28(+3.38%) |
Dec 31, 2008 | 8.079 | 8.216 | 7.992 | 8.144 | 431,373 | +0.04(+0.45%) |
Dec 30, 2008 | 8.006 | 8.144 | 7.825 | 8.108 | 620,696 | +0.09(+1.08%) |
Dec 29, 2008 | 7.832 | 8.100 | 7.738 | 8.021 | 464,153 | +0.25(+3.26%) |
Dec 26, 2008 | 7.970 | 8.021 | 7.557 | 7.767 | 342,625 | -0.12(-1.56%) |
Dec 24, 2008 | 7.941 | 8.050 | 7.745 | 7.890 | 280,095 | -0.04(-0.55%) |
Dec 23, 2008 | 7.745 | 8.013 | 7.369 | 7.934 | 613,677 | +0.17(+2.24%) |
Dec 22, 2008 | 7.760 | 7.767 | 7.492 | 7.760 | 586,821 | +0.08(+1.04%) |
Dec 19, 2008 | 7.745 | 7.745 | 7.405 | 7.680 | 752,883 | +0.04(+0.57%) |
Dec 18, 2008 | 8.115 | 8.115 | 7.492 | 7.637 | 771,020 | -0.39(-4.87%) |
Dec 17, 2008 | 7.999 | 8.187 | 7.970 | 8.028 | 549,881 | -0.03(-0.36%) |
Dec 16, 2008 | 7.709 | 8.151 | 7.622 | 8.057 | 831,012 | +0.44(+5.80%) |
Dec 15, 2008 | 7.774 | 8.013 | 7.528 | 7.615 | 657,201 | -0.15(-1.96%) |
Dec 12, 2008 | 7.354 | 7.890 | 7.318 | 7.767 | 538,377 | +0.14(+1.80%) |
Dec 11, 2008 | 7.760 | 8.006 | 7.528 | 7.629 | 638,670 | -0.14(-1.86%) |
Dec 10, 2008 | 7.238 | 7.782 | 7.238 | 7.774 | 743,342 | +0.55(+7.62%) |
Dec 09, 2008 | 7.238 | 7.513 | 6.847 | 7.224 | 1,771,590 | -0.04(-0.50%) |
Dec 08, 2008 | 6.644 | 7.412 | 6.550 | 7.260 | 1,027,789 | +0.39(+5.70%) |
Dec 05, 2008 | 6.774 | 6.905 | 6.543 | 6.869 | 769,968 | -0.04(-0.52%) |
Dec 04, 2008 | 7.180 | 7.253 | 6.760 | 6.905 | 870,716 | -0.24(-3.35%) |
Dec 03, 2008 | 7.035 | 7.311 | 6.738 | 7.144 | 1,057,670 | +0.19(+2.71%) |
Dec 02, 2008 | 7.383 | 7.398 | 6.717 | 6.956 | 1,264,853 | -0.01(-0.21%) |
Dec 01, 2008 | 7.325 | 7.789 | 6.919 | 6.970 | 843,604 | -0.73(-9.50%) |
Nov 28, 2008 | 7.477 | 7.847 | 7.209 | 7.702 | 480,087 | +0.26(+3.51%) |
Nov 26, 2008 | 6.608 | 7.441 | 6.361 | 7.441 | 1,320,052 | +0.76(+11.39%) |
Nov 25, 2008 | 7.311 | 7.586 | 6.441 | 6.680 | 1,332,569 | -0.46(-6.40%) |
Nov 24, 2008 | 6.767 | 7.282 | 6.724 | 7.137 | 577,989 | +0.49(+7.30%) |
Nov 21, 2008 | 6.383 | 6.673 | 6.195 | 6.651 | 845,636 | +0.34(+5.40%) |
Nov 20, 2008 | 6.702 | 6.869 | 6.246 | 6.311 | 1,293,208 | -0.52(-7.64%) |
Nov 19, 2008 | 8.158 | 8.166 | 6.825 | 6.832 | 1,397,863 | -1.42(-17.21%) |
Nov 18, 2008 | 8.550 | 8.818 | 8.028 | 8.253 | 619,210 | -0.32(-3.72%) |
Nov 17, 2008 | 8.934 | 8.934 | 8.434 | 8.571 | 801,535 | -0.38(-4.21%) |
Nov 14, 2008 | 8.839 | 9.506 | 8.434 | 8.948 | 900,086 | -0.01(-0.08%) |
Nov 13, 2008 | 8.173 | 8.992 | 7.905 | 8.955 | 751,253 | +0.75(+9.19%) |
Nov 12, 2008 | 8.731 | 8.868 | 8.129 | 8.202 | 785,175 | -0.75(-8.41%) |
Nov 11, 2008 | 8.948 | 9.180 | 8.542 | 8.955 | 1,203,054 | -0.07(-0.80%) |
Nov 10, 2008 | 8.912 | 9.216 | 8.912 | 9.028 | 942,121 | +0.11(+1.22%) |
Nov 07, 2008 | 8.390 | 9.006 | 8.332 | 8.919 | 960,236 | +0.66(+7.98%) |
Nov 06, 2008 | 8.354 | 8.506 | 8.028 | 8.260 | 1,041,928 | -0.07(-0.87%) |
Nov 05, 2008 | 8.680 | 8.977 | 8.332 | 8.332 | 974,154 | -0.38(-4.41%) |
Nov 04, 2008 | 8.397 | 8.912 | 8.144 | 8.716 | 1,297,281 | +0.32(+3.80%) |