Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.894 | 7.005 | 6.609 | 6.629 | 0 | -0.15(-2.27%) |
Jan 29, 2009 | 7.145 | 7.217 | 6.754 | 6.783 | 65,958 | -0.39(-5.44%) |
Jan 28, 2009 | 7.231 | 7.694 | 6.904 | 7.174 | 74,002 | +0.13(+1.78%) |
Jan 27, 2009 | 7.670 | 7.868 | 7.029 | 7.048 | 77,595 | -0.62(-8.11%) |
Jan 26, 2009 | 7.444 | 7.969 | 7.294 | 7.670 | 68,304 | +0.22(+2.98%) |
Jan 23, 2009 | 6.619 | 7.689 | 6.523 | 7.448 | 141,804 | +0.79(+11.79%) |
Jan 22, 2009 | 7.039 | 7.270 | 6.614 | 6.663 | 70,830 | -0.58(-8.05%) |
Jan 21, 2009 | 6.508 | 7.275 | 6.455 | 7.246 | 73,934 | +0.86(+13.43%) |
Jan 20, 2009 | 6.489 | 6.585 | 6.320 | 6.388 | 85,324 | -0.21(-3.21%) |
Jan 16, 2009 | 6.957 | 6.957 | 6.412 | 6.600 | 0 | -0.25(-3.66%) |
Jan 15, 2009 | 6.330 | 7.294 | 6.248 | 6.851 | 108,587 | +0.51(+8.06%) |
Jan 14, 2009 | 7.125 | 7.125 | 6.311 | 6.340 | 72,681 | -0.87(-12.04%) |
Jan 13, 2009 | 6.831 | 7.472 | 6.831 | 7.207 | 81,231 | +0.31(+4.47%) |
Jan 12, 2009 | 7.231 | 7.337 | 6.817 | 6.899 | 73,840 | -0.40(-5.48%) |
Jan 09, 2009 | 7.810 | 7.858 | 7.299 | 7.299 | 72,274 | -0.50(-6.37%) |
Jan 08, 2009 | 8.080 | 8.128 | 7.735 | 7.795 | 107,854 | -0.37(-4.49%) |
Jan 07, 2009 | 9.160 | 9.203 | 8.032 | 8.162 | 107,832 | -1.15(-12.37%) |
Jan 06, 2009 | 9.121 | 9.555 | 8.981 | 9.314 | 91,924 | +0.38(+4.21%) |
Jan 05, 2009 | 8.089 | 8.996 | 8.089 | 8.938 | 91,743 | +0.56(+6.67%) |
Jan 02, 2009 | 8.764 | 8.798 | 8.302 | 8.379 | 0 | -0.36(-4.14%) |
Jan 01, 2009 | 8.297 | 8.967 | 8.220 | 8.740 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.297 | 8.967 | 8.220 | 8.740 | 106,247 | +0.46(+5.59%) |
Dec 30, 2008 | 7.955 | 8.278 | 7.762 | 8.278 | 44,582 | +0.22(+2.69%) |
Dec 29, 2008 | 9.208 | 9.208 | 7.844 | 8.061 | 95,346 | -1.14(-12.37%) |
Dec 26, 2008 | 8.808 | 9.247 | 8.668 | 9.198 | 0 | +0.39(+4.43%) |
Dec 24, 2008 | 8.866 | 8.866 | 8.504 | 8.808 | 34,678 | -0.06(-0.65%) |
Dec 23, 2008 | 8.085 | 8.962 | 8.051 | 8.866 | 121,806 | +0.86(+10.72%) |
Dec 22, 2008 | 7.603 | 8.008 | 7.492 | 8.008 | 86,058 | +0.29(+3.81%) |
Dec 19, 2008 | 7.709 | 8.176 | 7.675 | 7.713 | 206,927 | +0.33(+4.51%) |
Dec 18, 2008 | 7.877 | 7.979 | 7.169 | 7.381 | 100,845 | -0.44(-5.67%) |
Dec 17, 2008 | 8.123 | 8.374 | 7.718 | 7.824 | 146,770 | -0.55(-6.56%) |
Dec 16, 2008 | 7.328 | 8.374 | 7.029 | 8.374 | 188,219 | +1.07(+14.65%) |
Dec 15, 2008 | 7.713 | 7.998 | 6.942 | 7.304 | 80,183 | -0.42(-5.43%) |
Dec 12, 2008 | 6.870 | 7.723 | 6.851 | 7.723 | 0 | +0.61(+8.54%) |
Dec 11, 2008 | 7.424 | 7.882 | 7.116 | 7.116 | 114,552 | -0.54(-6.99%) |
Dec 10, 2008 | 7.858 | 7.926 | 7.227 | 7.651 | 98,468 | -0.07(-0.87%) |
Dec 09, 2008 | 7.231 | 8.244 | 7.231 | 7.718 | 230,225 | -0.41(-5.04%) |
Dec 08, 2008 | 6.687 | 8.374 | 6.687 | 8.128 | 249,718 | +1.31(+19.24%) |
Dec 05, 2008 | 6.055 | 6.817 | 5.906 | 6.817 | 0 | +0.76(+12.58%) |
Dec 04, 2008 | 6.817 | 7.010 | 5.867 | 6.055 | 148,969 | -0.76(-11.17%) |
Dec 03, 2008 | 6.190 | 6.889 | 5.824 | 6.817 | 263,188 | +0.79(+13.12%) |
Dec 02, 2008 | 4.826 | 6.089 | 4.720 | 6.026 | 222,839 | +1.35(+29.00%) |
Dec 01, 2008 | 6.629 | 6.629 | 4.633 | 4.671 | 231,584 | -1.92(-29.11%) |
Nov 28, 2008 | 6.267 | 6.590 | 5.925 | 6.590 | 75,711 | +0.11(+1.71%) |
Nov 26, 2008 | 5.419 | 6.479 | 5.399 | 6.479 | 102,719 | +0.91(+16.36%) |
Nov 25, 2008 | 5.568 | 5.689 | 5.158 | 5.568 | 144,362 | -0.08(-1.45%) |
Nov 24, 2008 | 5.375 | 5.737 | 4.999 | 5.650 | 190,669 | +0.15(+2.81%) |
Nov 21, 2008 | 4.768 | 5.751 | 4.025 | 5.496 | 295,808 | +0.93(+20.25%) |
Nov 20, 2008 | 4.821 | 5.245 | 4.498 | 4.570 | 165,084 | -0.40(-7.96%) |
Nov 19, 2008 | 5.284 | 5.380 | 4.966 | 4.966 | 135,399 | -0.34(-6.36%) |
Nov 18, 2008 | 5.607 | 5.920 | 4.720 | 5.303 | 365,907 | -0.29(-5.17%) |
Nov 17, 2008 | 6.161 | 6.267 | 5.462 | 5.592 | 234,880 | -0.62(-9.94%) |
Nov 14, 2008 | 7.207 | 7.207 | 6.156 | 6.209 | 0 | -1.06(-14.59%) |
Nov 13, 2008 | 7.019 | 7.270 | 6.296 | 7.270 | 183,404 | +0.27(+3.79%) |
Nov 12, 2008 | 7.718 | 7.718 | 6.952 | 7.005 | 138,689 | -0.72(-9.30%) |
Nov 11, 2008 | 8.412 | 8.412 | 7.598 | 7.723 | 156,758 | -0.81(-9.54%) |
Nov 10, 2008 | 9.039 | 9.039 | 8.509 | 8.538 | 164,282 | -0.56(-6.15%) |
Nov 07, 2008 | 8.991 | 9.227 | 8.827 | 9.097 | 0 | +0.01(+0.16%) |
Nov 06, 2008 | 8.870 | 9.333 | 8.543 | 9.083 | 135,200 | +0.21(+2.39%) |
Nov 05, 2008 | 9.488 | 9.488 | 8.866 | 8.870 | 110,947 | -0.80(-8.23%) |
Nov 04, 2008 | 9.989 | 9.999 | 9.266 | 9.666 | 87,705 | -0.08(-0.84%) |