Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.739 | 6.739 | 6.300 | 6.300 | 13,443 | -0.33(-5.01%) |
Jan 29, 2009 | 6.889 | 6.889 | 6.501 | 6.632 | 8,499 | +0.04(+0.67%) |
Jan 28, 2009 | 6.839 | 6.864 | 6.588 | 6.588 | 4,792 | +0.09(+1.45%) |
Jan 27, 2009 | 6.895 | 6.895 | 6.469 | 6.494 | 4,916 | -0.31(-4.60%) |
Jan 26, 2009 | 6.801 | 6.808 | 6.425 | 6.808 | 3,921 | +0.24(+3.72%) |
Jan 23, 2009 | 6.927 | 6.927 | 6.425 | 6.563 | 5,471 | -0.18(-2.60%) |
Jan 22, 2009 | 7.359 | 7.359 | 6.739 | 6.739 | 4,713 | -0.60(-8.12%) |
Jan 21, 2009 | 7.347 | 7.347 | 6.651 | 7.334 | 8,033 | +0.21(+2.99%) |
Jan 20, 2009 | 7.359 | 7.359 | 6.883 | 7.121 | 1,375 | -0.03(-0.35%) |
Jan 16, 2009 | 7.102 | 7.228 | 6.582 | 7.146 | 4,648 | +0.33(+4.78%) |
Jan 15, 2009 | 7.027 | 7.027 | 6.582 | 6.820 | 18,554 | +0.08(+1.21%) |
Jan 14, 2009 | 7.209 | 7.496 | 6.739 | 6.739 | 8,113 | -0.34(-4.83%) |
Jan 13, 2009 | 7.033 | 7.504 | 6.789 | 7.080 | 3,322 | +0.31(+4.58%) |
Jan 12, 2009 | 7.052 | 7.522 | 6.770 | 6.770 | 6,195 | -0.24(-3.40%) |
Jan 09, 2009 | 7.021 | 7.021 | 6.758 | 7.008 | 4,704 | +0.25(+3.71%) |
Jan 08, 2009 | 6.927 | 7.021 | 6.607 | 6.758 | 5,474 | -0.11(-1.55%) |
Jan 07, 2009 | 6.739 | 6.883 | 6.739 | 6.864 | 85,505 | +0.11(+1.58%) |
Jan 06, 2009 | 6.582 | 6.883 | 6.582 | 6.758 | 18,528 | +0.16(+2.37%) |
Jan 05, 2009 | 6.613 | 6.613 | 6.331 | 6.601 | 6,017 | +0.02(+0.29%) |
Jan 02, 2009 | 6.488 | 6.795 | 6.350 | 6.582 | 8,998 | +0.13(+2.04%) |
Dec 31, 2008 | 6.563 | 6.563 | 6.269 | 6.450 | 81,378 | +0.05(+0.78%) |
Dec 30, 2008 | 6.306 | 6.438 | 6.306 | 6.400 | 2,573 | +0.10(+1.59%) |
Dec 29, 2008 | 6.620 | 7.093 | 6.300 | 6.300 | 30,987 | -0.47(-6.94%) |
Dec 26, 2008 | 6.770 | 7.178 | 6.770 | 6.770 | 6,851 | -0.14(-2.00%) |
Dec 24, 2008 | 7.159 | 7.171 | 6.745 | 6.908 | 2,431 | -0.02(-0.27%) |
Dec 23, 2008 | 6.801 | 6.927 | 6.770 | 6.927 | 1,435 | +0.03(+0.45%) |
Dec 22, 2008 | 6.883 | 6.939 | 6.651 | 6.895 | 4,798 | +0.31(+4.76%) |
Dec 19, 2008 | 6.801 | 7.084 | 6.582 | 6.582 | 23,121 | -0.38(-5.45%) |
Dec 18, 2008 | 7.087 | 7.087 | 6.745 | 6.961 | 27,358 | -0.15(-2.16%) |
Dec 17, 2008 | 7.240 | 7.328 | 7.090 | 7.115 | 15,877 | +0.09(+1.34%) |
Dec 16, 2008 | 6.613 | 7.040 | 6.613 | 7.021 | 58,465 | +0.13(+1.91%) |
Dec 15, 2008 | 7.247 | 7.247 | 6.833 | 6.889 | 10,573 | -0.01(-0.09%) |
Dec 12, 2008 | 7.748 | 7.748 | 6.895 | 6.895 | 28,899 | -0.41(-5.66%) |
Dec 11, 2008 | 7.309 | 7.309 | 7.309 | 7.309 | 456 | +0.01(+0.09%) |
Dec 10, 2008 | 7.209 | 7.660 | 7.209 | 7.303 | 5,128 | +0.09(+1.30%) |
Dec 09, 2008 | 7.679 | 7.817 | 7.209 | 7.209 | 15,537 | -0.56(-7.26%) |
Dec 08, 2008 | 8.043 | 8.043 | 7.685 | 7.773 | 5,573 | +0.09(+1.22%) |
Dec 05, 2008 | 7.955 | 7.955 | 7.679 | 7.679 | 6,830 | -0.08(-0.97%) |
Dec 03, 2008 | 7.754 | 7.754 | 7.754 | 7.754 | 0 | -0.14(-1.83%) |
Dec 02, 2008 | 7.955 | 7.955 | 7.898 | 7.898 | 2,486 | +0.09(+1.20%) |
Dec 01, 2008 | 7.811 | 7.930 | 7.804 | 7.804 | 3,578 | -0.08(-0.95%) |
Nov 26, 2008 | 8.049 | 7.880 | 7.880 | 7.880 | 1,435 | -0.05(-0.63%) |
Nov 25, 2008 | 8.036 | 8.036 | 7.773 | 7.930 | 2,919 | +0.22(+2.85%) |
Nov 24, 2008 | 7.616 | 8.099 | 7.247 | 7.710 | 18,619 | +0.09(+1.23%) |
Nov 21, 2008 | 7.804 | 7.845 | 7.604 | 7.616 | 7,293 | -0.50(-6.18%) |
Nov 20, 2008 | 7.710 | 8.118 | 7.554 | 8.118 | 22,521 | +0.38(+4.86%) |
Nov 19, 2008 | 8.337 | 8.513 | 7.710 | 7.742 | 11,193 | -0.72(-8.52%) |
Nov 18, 2008 | 8.071 | 8.463 | 7.986 | 8.463 | 12,157 | +0.31(+3.85%) |
Nov 17, 2008 | 8.143 | 8.149 | 7.836 | 8.149 | 3,740 | +0.08(+0.93%) |
Nov 14, 2008 | 8.149 | 8.149 | 7.836 | 8.074 | 1,992 | +0.08(+1.02%) |
Nov 13, 2008 | 8.149 | 8.149 | 7.848 | 7.992 | 8,113 | -0.16(-1.92%) |
Nov 12, 2008 | 8.550 | 8.572 | 8.149 | 8.149 | 1,641 | -0.21(-2.51%) |
Nov 11, 2008 | 8.601 | 8.601 | 8.149 | 8.359 | 3,030 | +0.18(+2.18%) |
Nov 10, 2008 | 8.337 | 8.337 | 8.181 | 8.181 | 3,206 | -0.02(-0.23%) |
Nov 07, 2008 | 8.619 | 8.619 | 8.174 | 8.199 | 34,079 | -0.26(-3.04%) |
Nov 06, 2008 | 8.287 | 8.456 | 8.011 | 8.456 | 21,234 | +0.47(+5.89%) |
Nov 05, 2008 | 8.456 | 8.456 | 7.917 | 7.986 | 1,052 | -0.16(-2.00%) |
Nov 04, 2008 | 8.601 | 8.770 | 8.149 | 8.149 | 3,996 | -0.16(-1.89%) |