Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.880 | 6.880 | 6.489 | 6.668 | 0 | -0.07(-1.09%) |
Jan 29, 2009 | 6.929 | 6.961 | 6.733 | 6.741 | 163,680 | -0.21(-3.04%) |
Jan 28, 2009 | 6.977 | 6.977 | 6.815 | 6.953 | 284,918 | +0.03(+0.47%) |
Jan 27, 2009 | 6.920 | 6.961 | 6.823 | 6.920 | 235,400 | +0.03(+0.47%) |
Jan 26, 2009 | 7.010 | 7.059 | 6.725 | 6.888 | 179,945 | -0.03(-0.47%) |
Jan 23, 2009 | 6.880 | 6.977 | 6.595 | 6.920 | 568,092 | +0.07(+0.95%) |
Jan 22, 2009 | 7.002 | 7.051 | 6.815 | 6.855 | 267,959 | -0.37(-5.18%) |
Jan 21, 2009 | 7.262 | 7.707 | 6.831 | 7.230 | 398,762 | +0.05(+0.68%) |
Jan 20, 2009 | 7.629 | 7.686 | 7.181 | 7.181 | 438,375 | -0.35(-4.65%) |
Jan 16, 2009 | 7.531 | 7.612 | 7.157 | 7.531 | 477,609 | +0.21(+2.89%) |
Jan 15, 2009 | 7.295 | 7.669 | 7.295 | 7.319 | 388,105 | -0.07(-0.88%) |
Jan 14, 2009 | 7.433 | 7.523 | 7.246 | 7.385 | 428,229 | -0.02(-0.33%) |
Jan 13, 2009 | 6.929 | 7.531 | 6.888 | 7.409 | 453,314 | +0.38(+5.45%) |
Jan 12, 2009 | 7.124 | 7.173 | 6.888 | 7.026 | 351,919 | -0.23(-3.14%) |
Jan 09, 2009 | 7.230 | 7.327 | 6.872 | 7.254 | 205,425 | +0.10(+1.37%) |
Jan 08, 2009 | 7.157 | 7.287 | 7.026 | 7.157 | 497,692 | +0.05(+0.69%) |
Jan 07, 2009 | 7.466 | 7.466 | 7.018 | 7.108 | 403,802 | -0.52(-6.83%) |
Jan 06, 2009 | 7.002 | 7.653 | 7.002 | 7.629 | 241,290 | +0.59(+8.32%) |
Jan 05, 2009 | 6.733 | 7.124 | 6.611 | 7.043 | 219,664 | +0.36(+5.36%) |
Jan 02, 2009 | 6.823 | 6.880 | 6.603 | 6.684 | 0 | -0.01(-0.12%) |
Jan 01, 2009 | 6.163 | 6.701 | 6.163 | 6.692 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.163 | 6.701 | 6.163 | 6.692 | 183,488 | +0.47(+7.59%) |
Dec 30, 2008 | 5.878 | 6.261 | 5.862 | 6.220 | 166,113 | +0.29(+4.95%) |
Dec 29, 2008 | 5.870 | 5.927 | 5.724 | 5.927 | 102,783 | +0.12(+2.10%) |
Dec 26, 2008 | 5.976 | 5.976 | 5.756 | 5.805 | 87,527 | -0.19(-3.13%) |
Dec 24, 2008 | 6.261 | 6.261 | 5.927 | 5.992 | 64,243 | -0.28(-4.54%) |
Dec 23, 2008 | 6.245 | 6.407 | 6.163 | 6.277 | 151,320 | -0.02(-0.26%) |
Dec 22, 2008 | 6.595 | 6.595 | 6.204 | 6.294 | 155,792 | -0.24(-3.62%) |
Dec 19, 2008 | 6.277 | 6.733 | 6.196 | 6.530 | 249,376 | +0.25(+4.02%) |
Dec 18, 2008 | 6.489 | 6.546 | 6.180 | 6.277 | 134,972 | -0.13(-2.03%) |
Dec 17, 2008 | 6.212 | 6.489 | 6.163 | 6.407 | 274,424 | +0.10(+1.55%) |
Dec 16, 2008 | 5.952 | 6.310 | 5.943 | 6.310 | 254,106 | +0.46(+7.94%) |
Dec 15, 2008 | 5.919 | 5.984 | 5.691 | 5.846 | 306,446 | -0.11(-1.91%) |
Dec 12, 2008 | 5.829 | 5.984 | 5.699 | 5.960 | 214,953 | +0.09(+1.53%) |
Dec 11, 2008 | 6.114 | 6.123 | 5.854 | 5.870 | 123,376 | -0.24(-3.99%) |
Dec 10, 2008 | 6.098 | 6.123 | 5.854 | 6.114 | 124,266 | +0.04(+0.67%) |
Dec 09, 2008 | 6.407 | 6.416 | 6.049 | 6.074 | 295,075 | -0.38(-5.93%) |
Dec 08, 2008 | 5.968 | 6.513 | 5.943 | 6.456 | 636,995 | +0.56(+9.53%) |
Dec 05, 2008 | 5.756 | 5.984 | 5.512 | 5.895 | 484,114 | +0.13(+2.26%) |
Dec 04, 2008 | 5.968 | 6.106 | 5.699 | 5.764 | 237,617 | -0.34(-5.60%) |
Dec 03, 2008 | 6.212 | 6.322 | 6.009 | 6.106 | 407,949 | -0.10(-1.57%) |
Dec 02, 2008 | 5.960 | 6.261 | 5.797 | 6.204 | 412,330 | +0.32(+5.39%) |
Dec 01, 2008 | 6.163 | 6.294 | 5.878 | 5.886 | 776,510 | -0.57(-8.83%) |
Nov 28, 2008 | 6.448 | 6.497 | 6.318 | 6.456 | 232,668 | -0.09(-1.37%) |
Nov 26, 2008 | 6.391 | 6.546 | 6.212 | 6.546 | 581,284 | +0.21(+3.34%) |
Nov 25, 2008 | 6.375 | 6.497 | 6.082 | 6.334 | 423,015 | -0.16(-2.51%) |
Nov 24, 2008 | 6.106 | 6.513 | 6.049 | 6.497 | 470,736 | +0.41(+6.68%) |
Nov 21, 2008 | 6.066 | 6.196 | 5.789 | 6.090 | 373,256 | +0.12(+2.05%) |
Nov 20, 2008 | 5.781 | 6.066 | 5.604 | 5.968 | 584,145 | +0.24(+4.12%) |
Nov 19, 2008 | 5.976 | 6.098 | 5.675 | 5.732 | 255,669 | -0.21(-3.56%) |
Nov 18, 2008 | 6.139 | 6.147 | 5.691 | 5.943 | 411,479 | -0.15(-2.54%) |
Nov 17, 2008 | 5.935 | 6.147 | 5.927 | 6.098 | 172,244 | +0.02(+0.40%) |
Nov 14, 2008 | 6.163 | 6.163 | 5.821 | 6.074 | 387,462 | -0.09(-1.45%) |
Nov 13, 2008 | 6.269 | 6.269 | 5.691 | 6.163 | 435,978 | -0.05(-0.79%) |
Nov 12, 2008 | 6.310 | 6.464 | 6.131 | 6.212 | 379,766 | -0.16(-2.55%) |
Nov 11, 2008 | 6.326 | 6.497 | 6.204 | 6.375 | 749,494 | -0.12(-1.88%) |
Nov 10, 2008 | 6.896 | 7.458 | 6.261 | 6.497 | 587,507 | -0.08(-1.24%) |
Nov 07, 2008 | 6.074 | 6.578 | 5.829 | 6.578 | 160,171 | +0.75(+12.85%) |
Nov 06, 2008 | 6.220 | 6.416 | 5.756 | 5.829 | 200,935 | -0.50(-7.85%) |
Nov 05, 2008 | 6.530 | 6.798 | 6.294 | 6.326 | 129,894 | -0.30(-4.55%) |
Nov 04, 2008 | 6.285 | 6.733 | 6.188 | 6.627 | 213,303 | +0.36(+5.71%) |