Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.111 | 6.120 | 5.839 | 5.975 | 229,858 | -0.08(-1.26%) |
Jan 29, 2009 | 6.205 | 6.315 | 5.907 | 6.052 | 41,704 | -0.26(-4.17%) |
Jan 28, 2009 | 6.035 | 6.324 | 5.958 | 6.315 | 96,038 | +0.39(+6.60%) |
Jan 27, 2009 | 5.967 | 6.069 | 5.869 | 5.924 | 74,081 | +0.00(+0.00%) |
Jan 26, 2009 | 5.958 | 6.247 | 5.695 | 5.924 | 139,274 | -0.04(-0.71%) |
Jan 23, 2009 | 6.069 | 6.298 | 5.873 | 5.967 | 168,053 | -0.31(-4.88%) |
Jan 22, 2009 | 6.545 | 6.681 | 6.188 | 6.273 | 84,646 | -0.48(-7.05%) |
Jan 21, 2009 | 6.018 | 6.885 | 6.009 | 6.749 | 222,096 | +0.81(+13.59%) |
Jan 20, 2009 | 6.987 | 7.097 | 5.907 | 5.941 | 141,164 | -1.19(-16.69%) |
Jan 16, 2009 | 6.851 | 7.335 | 6.664 | 7.131 | 92,162 | +0.49(+7.43%) |
Jan 15, 2009 | 6.426 | 6.766 | 6.111 | 6.638 | 90,620 | +0.20(+3.17%) |
Jan 14, 2009 | 6.383 | 6.655 | 6.307 | 6.434 | 177,171 | -0.08(-1.30%) |
Jan 13, 2009 | 6.468 | 6.757 | 6.460 | 6.519 | 140,100 | +0.01(+0.13%) |
Jan 12, 2009 | 6.842 | 6.868 | 6.494 | 6.511 | 164,111 | -0.36(-5.20%) |
Jan 09, 2009 | 7.029 | 7.165 | 6.842 | 6.868 | 141,141 | -0.27(-3.81%) |
Jan 08, 2009 | 7.242 | 7.267 | 6.961 | 7.140 | 105,341 | -0.14(-1.87%) |
Jan 07, 2009 | 7.548 | 7.709 | 7.140 | 7.276 | 136,228 | -0.42(-5.41%) |
Jan 06, 2009 | 7.369 | 7.828 | 7.114 | 7.692 | 416,109 | +0.40(+5.48%) |
Jan 05, 2009 | 7.174 | 7.310 | 7.063 | 7.293 | 86,027 | +0.14(+1.90%) |
Jan 02, 2009 | 6.757 | 7.216 | 6.655 | 7.157 | 69,175 | +0.43(+6.45%) |
Dec 31, 2008 | 6.740 | 6.953 | 6.672 | 6.723 | 184,174 | +0.03(+0.38%) |
Dec 30, 2008 | 6.740 | 6.800 | 6.528 | 6.698 | 248,331 | +0.04(+0.64%) |
Dec 29, 2008 | 6.953 | 6.953 | 6.579 | 6.655 | 94,016 | -0.30(-4.28%) |
Dec 26, 2008 | 6.621 | 6.970 | 6.383 | 6.953 | 80,707 | +0.37(+5.55%) |
Dec 24, 2008 | 6.196 | 6.774 | 6.052 | 6.587 | 54,649 | +0.38(+6.16%) |
Dec 23, 2008 | 6.477 | 6.536 | 6.086 | 6.205 | 201,675 | -0.25(-3.82%) |
Dec 22, 2008 | 6.655 | 6.732 | 6.307 | 6.451 | 160,054 | -0.15(-2.32%) |
Dec 19, 2008 | 6.774 | 7.344 | 6.417 | 6.604 | 352,473 | -0.03(-0.51%) |
Dec 18, 2008 | 6.698 | 7.174 | 6.375 | 6.638 | 138,797 | -0.09(-1.39%) |
Dec 17, 2008 | 6.664 | 7.242 | 6.434 | 6.732 | 146,588 | -0.02(-0.25%) |
Dec 16, 2008 | 6.196 | 6.800 | 5.992 | 6.749 | 257,092 | +0.68(+11.20%) |
Dec 15, 2008 | 6.366 | 6.732 | 5.805 | 6.069 | 230,119 | -0.25(-4.03%) |
Dec 12, 2008 | 5.924 | 6.434 | 5.763 | 6.324 | 180,393 | +0.24(+3.91%) |
Dec 11, 2008 | 6.596 | 6.723 | 5.924 | 6.086 | 200,675 | -0.61(-9.14%) |
Dec 10, 2008 | 6.664 | 6.978 | 6.383 | 6.698 | 100,675 | +0.12(+1.81%) |
Dec 09, 2008 | 6.324 | 6.953 | 5.958 | 6.579 | 192,109 | +0.17(+2.65%) |
Dec 08, 2008 | 6.451 | 7.012 | 6.043 | 6.409 | 495,956 | +0.13(+2.03%) |
Dec 05, 2008 | 5.856 | 6.426 | 5.601 | 6.281 | 161,540 | +0.32(+5.42%) |
Dec 04, 2008 | 5.992 | 6.494 | 5.720 | 5.958 | 188,223 | -0.14(-2.23%) |
Dec 03, 2008 | 5.992 | 6.307 | 5.346 | 6.094 | 174,482 | +0.46(+8.14%) |
Dec 02, 2008 | 5.304 | 5.720 | 4.964 | 5.635 | 428,522 | +0.45(+8.69%) |
Dec 01, 2008 | 6.358 | 6.358 | 5.168 | 5.185 | 548,412 | -1.36(-20.78%) |
Nov 28, 2008 | 6.638 | 6.817 | 6.349 | 6.545 | 53,609 | -0.16(-2.41%) |
Nov 26, 2008 | 5.780 | 6.825 | 5.686 | 6.706 | 252,545 | +0.76(+12.88%) |
Nov 25, 2008 | 5.975 | 6.043 | 5.703 | 5.941 | 165,271 | +0.06(+1.01%) |
Nov 24, 2008 | 5.117 | 5.941 | 5.117 | 5.882 | 299,763 | +0.82(+16.30%) |
Nov 21, 2008 | 4.717 | 5.100 | 4.284 | 5.057 | 375,293 | +0.42(+8.97%) |
Nov 20, 2008 | 4.692 | 5.151 | 4.522 | 4.641 | 334,290 | -0.08(-1.62%) |
Nov 19, 2008 | 5.278 | 5.304 | 4.692 | 4.717 | 228,287 | -0.55(-10.48%) |
Nov 18, 2008 | 5.321 | 5.669 | 5.168 | 5.270 | 265,005 | -0.04(-0.80%) |
Nov 17, 2008 | 5.550 | 5.601 | 5.117 | 5.312 | 250,931 | -0.28(-5.02%) |
Nov 14, 2008 | 6.162 | 6.213 | 5.584 | 5.593 | 211,448 | -0.68(-10.84%) |
Nov 13, 2008 | 5.737 | 6.290 | 5.100 | 6.273 | 320,446 | +0.56(+9.82%) |
Nov 12, 2008 | 6.264 | 6.264 | 5.533 | 5.712 | 163,834 | -0.63(-9.92%) |
Nov 11, 2008 | 6.502 | 6.596 | 6.043 | 6.341 | 275,235 | -0.25(-3.74%) |
Nov 10, 2008 | 7.123 | 7.123 | 6.475 | 6.587 | 173,648 | -0.39(-5.60%) |
Nov 07, 2008 | 6.706 | 7.038 | 6.494 | 6.978 | 340,692 | +0.31(+4.72%) |
Nov 06, 2008 | 6.978 | 9.307 | 6.613 | 6.664 | 454,187 | +0.14(+2.08%) |
Nov 05, 2008 | 7.488 | 7.488 | 6.502 | 6.528 | 383,097 | -1.12(-14.67%) |
Nov 04, 2008 | 8.083 | 8.083 | 7.471 | 7.650 | 90,974 | -0.13(-1.64%) |