Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.060 | 6.060 | 5.698 | 5.863 | 0 | +0.07(+1.23%) |
Jan 29, 2009 | 6.011 | 6.060 | 5.732 | 5.792 | 404,403 | -0.25(-4.07%) |
Jan 28, 2009 | 6.262 | 6.267 | 5.901 | 6.038 | 465,466 | -0.01(-0.18%) |
Jan 27, 2009 | 5.781 | 6.273 | 5.781 | 6.049 | 684,907 | +0.31(+5.33%) |
Jan 26, 2009 | 6.830 | 6.830 | 5.464 | 5.743 | 1,220,756 | -0.76(-11.75%) |
Jan 23, 2009 | 7.087 | 7.087 | 6.426 | 6.508 | 0 | -0.76(-10.45%) |
Jan 22, 2009 | 7.475 | 7.633 | 7.109 | 7.267 | 315,930 | -0.21(-2.85%) |
Jan 21, 2009 | 7.169 | 7.486 | 7.136 | 7.480 | 226,157 | +0.37(+5.15%) |
Jan 20, 2009 | 7.459 | 7.543 | 7.076 | 7.114 | 253,225 | -0.43(-5.72%) |
Jan 16, 2009 | 7.650 | 7.677 | 7.470 | 7.546 | 0 | +0.04(+0.51%) |
Jan 15, 2009 | 7.524 | 7.650 | 7.109 | 7.508 | 363,415 | +0.06(+0.81%) |
Jan 14, 2009 | 7.431 | 7.557 | 7.180 | 7.448 | 259,992 | +0.01(+0.07%) |
Jan 13, 2009 | 7.158 | 7.453 | 7.076 | 7.442 | 288,419 | +0.34(+4.77%) |
Jan 12, 2009 | 7.202 | 7.202 | 6.978 | 7.103 | 525,111 | -0.04(-0.54%) |
Jan 09, 2009 | 7.628 | 7.628 | 7.109 | 7.142 | 416,684 | -0.34(-4.60%) |
Jan 08, 2009 | 7.524 | 7.628 | 7.338 | 7.486 | 389,989 | -0.04(-0.51%) |
Jan 07, 2009 | 7.453 | 7.650 | 7.377 | 7.524 | 322,772 | -0.08(-1.01%) |
Jan 06, 2009 | 7.622 | 7.704 | 7.426 | 7.601 | 536,216 | +0.13(+1.68%) |
Jan 05, 2009 | 7.322 | 7.573 | 7.235 | 7.475 | 199,985 | +0.21(+2.93%) |
Jan 02, 2009 | 6.956 | 7.349 | 6.715 | 7.262 | 0 | +0.42(+6.07%) |
Jan 01, 2009 | 6.595 | 6.879 | 6.491 | 6.847 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.595 | 6.879 | 6.491 | 6.847 | 454,280 | +0.19(+2.79%) |
Dec 30, 2008 | 6.584 | 6.808 | 6.557 | 6.661 | 437,798 | +0.05(+0.83%) |
Dec 29, 2008 | 6.694 | 6.694 | 6.557 | 6.606 | 315,150 | -0.07(-1.06%) |
Dec 26, 2008 | 6.584 | 6.694 | 6.584 | 6.677 | 0 | +0.07(+1.08%) |
Dec 24, 2008 | 6.606 | 6.737 | 6.572 | 6.606 | 127,192 | -0.08(-1.14%) |
Dec 23, 2008 | 6.595 | 6.792 | 6.557 | 6.683 | 224,589 | +0.04(+0.66%) |
Dec 22, 2008 | 6.830 | 6.908 | 6.557 | 6.639 | 246,455 | -0.23(-3.42%) |
Dec 19, 2008 | 6.825 | 7.065 | 6.825 | 6.874 | 153,365 | -0.05(-0.79%) |
Dec 18, 2008 | 7.087 | 7.087 | 6.852 | 6.929 | 229,358 | +0.01(+0.16%) |
Dec 17, 2008 | 7.065 | 7.087 | 6.803 | 6.918 | 359,903 | -0.27(-3.73%) |
Dec 16, 2008 | 6.715 | 7.240 | 6.710 | 7.185 | 489,461 | +0.38(+5.62%) |
Dec 15, 2008 | 7.000 | 7.185 | 6.677 | 6.803 | 249,070 | -0.25(-3.49%) |
Dec 12, 2008 | 7.437 | 7.437 | 6.912 | 7.049 | 0 | -0.25(-3.37%) |
Dec 11, 2008 | 7.633 | 7.655 | 7.169 | 7.295 | 277,131 | -0.23(-3.05%) |
Dec 10, 2008 | 7.393 | 7.732 | 7.262 | 7.524 | 213,390 | +0.14(+1.92%) |
Dec 09, 2008 | 7.639 | 7.666 | 7.338 | 7.382 | 225,421 | -0.20(-2.67%) |
Dec 08, 2008 | 7.513 | 7.704 | 7.338 | 7.584 | 390,551 | +0.25(+3.43%) |
Dec 05, 2008 | 6.923 | 7.338 | 6.683 | 7.333 | 0 | +0.43(+6.17%) |
Dec 04, 2008 | 6.830 | 7.131 | 6.694 | 6.907 | 250,575 | +0.04(+0.56%) |
Dec 03, 2008 | 6.748 | 6.934 | 6.612 | 6.868 | 199,848 | +0.14(+2.03%) |
Dec 02, 2008 | 6.858 | 6.907 | 6.612 | 6.732 | 403,076 | +0.03(+0.49%) |
Dec 01, 2008 | 7.103 | 7.273 | 6.699 | 6.699 | 202,803 | -0.64(-8.78%) |
Nov 28, 2008 | 7.245 | 7.377 | 7.145 | 7.344 | 160,960 | -0.03(-0.44%) |
Nov 26, 2008 | 7.207 | 7.480 | 7.011 | 7.377 | 238,498 | +0.31(+4.33%) |
Nov 25, 2008 | 6.967 | 7.092 | 6.721 | 7.071 | 233,533 | +0.30(+4.35%) |
Nov 24, 2008 | 6.546 | 6.866 | 6.546 | 6.776 | 386,242 | +0.21(+3.25%) |
Nov 21, 2008 | 6.633 | 6.814 | 6.147 | 6.562 | 432,422 | +0.25(+3.89%) |
Nov 20, 2008 | 6.950 | 7.071 | 6.153 | 6.317 | 598,877 | -0.68(-9.69%) |
Nov 19, 2008 | 7.896 | 8.163 | 6.983 | 6.994 | 333,480 | -1.02(-12.75%) |
Nov 18, 2008 | 8.409 | 8.737 | 7.551 | 8.016 | 543,330 | -0.02(-0.20%) |
Nov 17, 2008 | 7.912 | 8.234 | 7.382 | 8.032 | 726,471 | +0.60(+8.09%) |
Nov 14, 2008 | 7.437 | 7.989 | 7.327 | 7.431 | 0 | -0.01(-0.07%) |
Nov 13, 2008 | 7.475 | 7.541 | 6.907 | 7.437 | 539,939 | -0.14(-1.80%) |
Nov 12, 2008 | 8.049 | 8.131 | 7.513 | 7.573 | 479,501 | -0.45(-5.59%) |
Nov 11, 2008 | 9.158 | 9.207 | 7.459 | 8.021 | 641,773 | -0.72(-8.19%) |
Nov 10, 2008 | 9.557 | 9.557 | 8.387 | 8.737 | 403,506 | -0.84(-8.73%) |
Nov 07, 2008 | 9.890 | 9.890 | 9.185 | 9.573 | 0 | -0.33(-3.31%) |
Nov 06, 2008 | 10.16 | 10.66 | 9.644 | 9.901 | 357,349 | -0.28(-2.74%) |
Nov 05, 2008 | 10.22 | 10.28 | 9.797 | 10.18 | 182,608 | -0.04(-0.37%) |
Nov 04, 2008 | 9.835 | 10.29 | 9.726 | 10.22 | 212,916 | +0.44(+4.53%) |