Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.895 | 7.006 | 6.611 | 6.630 | 0 | -0.15(-2.27%) |
Jan 29, 2009 | 7.146 | 7.218 | 6.755 | 6.784 | 65,946 | -0.39(-5.44%) |
Jan 28, 2009 | 7.233 | 7.696 | 6.905 | 7.175 | 73,989 | +0.13(+1.78%) |
Jan 27, 2009 | 7.671 | 7.869 | 7.030 | 7.049 | 77,581 | -0.62(-8.11%) |
Jan 26, 2009 | 7.445 | 7.970 | 7.295 | 7.671 | 68,292 | +0.22(+2.98%) |
Jan 23, 2009 | 6.620 | 7.691 | 6.524 | 7.450 | 141,780 | +0.79(+11.79%) |
Jan 22, 2009 | 7.040 | 7.271 | 6.615 | 6.664 | 70,818 | -0.58(-8.05%) |
Jan 21, 2009 | 6.509 | 7.276 | 6.456 | 7.247 | 73,921 | +0.86(+13.43%) |
Jan 20, 2009 | 6.490 | 6.587 | 6.321 | 6.389 | 85,309 | -0.21(-3.21%) |
Jan 16, 2009 | 6.958 | 6.958 | 6.413 | 6.601 | 0 | -0.25(-3.66%) |
Jan 15, 2009 | 6.331 | 7.295 | 6.249 | 6.852 | 108,568 | +0.51(+8.06%) |
Jan 14, 2009 | 7.127 | 7.127 | 6.312 | 6.341 | 72,668 | -0.87(-12.04%) |
Jan 13, 2009 | 6.832 | 7.474 | 6.832 | 7.209 | 81,217 | +0.31(+4.47%) |
Jan 12, 2009 | 7.233 | 7.339 | 6.818 | 6.900 | 73,827 | -0.40(-5.48%) |
Jan 09, 2009 | 7.811 | 7.859 | 7.300 | 7.300 | 72,261 | -0.50(-6.37%) |
Jan 08, 2009 | 8.081 | 8.129 | 7.736 | 7.797 | 107,836 | -0.37(-4.49%) |
Jan 07, 2009 | 9.161 | 9.205 | 8.033 | 8.163 | 107,813 | -1.15(-12.37%) |
Jan 06, 2009 | 9.123 | 9.557 | 8.983 | 9.316 | 91,908 | +0.38(+4.21%) |
Jan 05, 2009 | 8.091 | 8.997 | 8.091 | 8.940 | 91,727 | +0.56(+6.67%) |
Jan 02, 2009 | 8.766 | 8.800 | 8.303 | 8.380 | 0 | -0.36(-4.14%) |
Jan 01, 2009 | 8.298 | 8.968 | 8.221 | 8.742 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.298 | 8.968 | 8.221 | 8.742 | 106,228 | +0.46(+5.59%) |
Dec 30, 2008 | 7.956 | 8.279 | 7.763 | 8.279 | 44,575 | +0.22(+2.69%) |
Dec 29, 2008 | 9.210 | 9.210 | 7.845 | 8.062 | 95,330 | -1.14(-12.37%) |
Dec 26, 2008 | 8.809 | 9.248 | 8.670 | 9.200 | 0 | +0.39(+4.43%) |
Dec 24, 2008 | 8.867 | 8.867 | 8.506 | 8.809 | 34,671 | -0.06(-0.65%) |
Dec 23, 2008 | 8.086 | 8.964 | 8.052 | 8.867 | 121,785 | +0.86(+10.72%) |
Dec 22, 2008 | 7.604 | 8.009 | 7.493 | 8.009 | 86,043 | +0.29(+3.81%) |
Dec 19, 2008 | 7.710 | 8.178 | 7.676 | 7.715 | 206,891 | +0.33(+4.51%) |
Dec 18, 2008 | 7.879 | 7.980 | 7.170 | 7.382 | 100,828 | -0.44(-5.67%) |
Dec 17, 2008 | 8.125 | 8.375 | 7.720 | 7.826 | 146,745 | -0.55(-6.56%) |
Dec 16, 2008 | 7.329 | 8.375 | 7.030 | 8.375 | 188,186 | +1.07(+14.65%) |
Dec 15, 2008 | 7.715 | 7.999 | 6.943 | 7.305 | 80,169 | -0.42(-5.43%) |
Dec 12, 2008 | 6.871 | 7.724 | 6.852 | 7.724 | 0 | +0.61(+8.54%) |
Dec 11, 2008 | 7.426 | 7.884 | 7.117 | 7.117 | 114,532 | -0.54(-6.99%) |
Dec 10, 2008 | 7.859 | 7.927 | 7.228 | 7.652 | 98,451 | -0.07(-0.87%) |
Dec 09, 2008 | 7.233 | 8.245 | 7.233 | 7.720 | 230,185 | -0.41(-5.04%) |
Dec 08, 2008 | 6.688 | 8.375 | 6.688 | 8.129 | 249,674 | +1.31(+19.24%) |
Dec 05, 2008 | 6.056 | 6.818 | 5.907 | 6.818 | 0 | +0.76(+12.58%) |
Dec 04, 2008 | 6.818 | 7.011 | 5.868 | 6.056 | 148,943 | -0.76(-11.17%) |
Dec 03, 2008 | 6.191 | 6.890 | 5.825 | 6.818 | 263,142 | +0.79(+13.12%) |
Dec 02, 2008 | 4.827 | 6.090 | 4.721 | 6.027 | 222,800 | +1.35(+29.00%) |
Dec 01, 2008 | 6.630 | 6.630 | 4.634 | 4.672 | 231,544 | -1.92(-29.11%) |
Nov 28, 2008 | 6.268 | 6.591 | 5.926 | 6.591 | 75,698 | +0.11(+1.71%) |
Nov 26, 2008 | 5.420 | 6.480 | 5.400 | 6.480 | 102,701 | +0.91(+16.36%) |
Nov 25, 2008 | 5.569 | 5.690 | 5.159 | 5.569 | 144,337 | -0.08(-1.45%) |
Nov 24, 2008 | 5.376 | 5.738 | 5.000 | 5.651 | 190,635 | +0.15(+2.81%) |
Nov 21, 2008 | 4.769 | 5.752 | 4.026 | 5.497 | 295,757 | +0.93(+20.25%) |
Nov 20, 2008 | 4.822 | 5.246 | 4.499 | 4.571 | 165,055 | -0.40(-7.96%) |
Nov 19, 2008 | 5.285 | 5.381 | 4.966 | 4.966 | 135,375 | -0.34(-6.36%) |
Nov 18, 2008 | 5.608 | 5.921 | 4.721 | 5.304 | 365,843 | -0.29(-5.17%) |
Nov 17, 2008 | 6.162 | 6.268 | 5.463 | 5.593 | 234,839 | -0.62(-9.94%) |
Nov 14, 2008 | 7.209 | 7.209 | 6.157 | 6.210 | 0 | -1.06(-14.59%) |
Nov 13, 2008 | 7.020 | 7.271 | 6.297 | 7.271 | 183,372 | +0.27(+3.79%) |
Nov 12, 2008 | 7.720 | 7.720 | 6.953 | 7.006 | 138,665 | -0.72(-9.30%) |
Nov 11, 2008 | 8.414 | 8.414 | 7.599 | 7.724 | 156,731 | -0.81(-9.54%) |
Nov 10, 2008 | 9.041 | 9.041 | 8.510 | 8.539 | 164,253 | -0.56(-6.15%) |
Nov 07, 2008 | 8.993 | 9.229 | 8.829 | 9.099 | 0 | +0.01(+0.16%) |
Nov 06, 2008 | 8.872 | 9.335 | 8.544 | 9.084 | 135,176 | +0.21(+2.39%) |
Nov 05, 2008 | 9.489 | 9.489 | 8.867 | 8.872 | 110,928 | -0.80(-8.23%) |
Nov 04, 2008 | 9.991 | 10.00 | 9.267 | 9.668 | 87,689 | -0.08(-0.84%) |