Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.724 | 7.783 | 7.627 | 7.763 | 0 | +0.05(+0.59%) |
Jan 29, 2009 | 7.640 | 7.763 | 7.600 | 7.718 | 83,855 | -0.03(-0.34%) |
Jan 28, 2009 | 7.439 | 7.770 | 7.439 | 7.744 | 102,925 | +0.30(+4.01%) |
Jan 27, 2009 | 7.367 | 7.445 | 7.367 | 7.445 | 83,744 | +0.06(+0.88%) |
Jan 26, 2009 | 7.406 | 7.523 | 7.348 | 7.380 | 127,016 | -0.01(-0.09%) |
Jan 23, 2009 | 7.445 | 7.530 | 7.322 | 7.387 | 77,954 | -0.10(-1.30%) |
Jan 22, 2009 | 7.536 | 7.536 | 7.354 | 7.484 | 118,950 | +0.01(+0.09%) |
Jan 21, 2009 | 7.296 | 7.478 | 7.283 | 7.478 | 112,852 | +0.12(+1.68%) |
Jan 20, 2009 | 7.582 | 7.822 | 7.341 | 7.354 | 104,289 | -0.23(-3.00%) |
Jan 16, 2009 | 7.211 | 7.582 | 7.211 | 7.582 | 70,852 | +0.31(+4.29%) |
Jan 15, 2009 | 7.198 | 7.276 | 7.042 | 7.270 | 98,509 | +0.06(+0.81%) |
Jan 14, 2009 | 7.458 | 7.458 | 7.042 | 7.211 | 127,818 | -0.26(-3.48%) |
Jan 13, 2009 | 7.491 | 7.588 | 7.419 | 7.471 | 140,937 | -0.12(-1.54%) |
Jan 12, 2009 | 7.634 | 7.634 | 7.406 | 7.588 | 119,806 | +0.08(+1.04%) |
Jan 09, 2009 | 7.478 | 7.536 | 7.374 | 7.510 | 103,008 | +0.03(+0.43%) |
Jan 08, 2009 | 7.244 | 7.569 | 7.244 | 7.478 | 99,854 | +0.12(+1.59%) |
Jan 07, 2009 | 7.562 | 7.562 | 7.185 | 7.361 | 96,557 | -0.08(-1.05%) |
Jan 06, 2009 | 7.146 | 7.478 | 7.107 | 7.439 | 217,417 | +0.33(+4.66%) |
Jan 05, 2009 | 7.049 | 7.179 | 6.927 | 7.107 | 156,119 | +0.23(+3.31%) |
Jan 02, 2009 | 6.516 | 6.938 | 6.503 | 6.880 | 0 | +0.36(+5.58%) |
Jan 01, 2009 | 6.516 | 6.594 | 6.399 | 6.516 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.516 | 6.594 | 6.399 | 6.516 | 227,148 | +0.04(+0.60%) |
Dec 30, 2008 | 6.464 | 6.477 | 6.308 | 6.477 | 245,197 | +0.07(+1.12%) |
Dec 29, 2008 | 6.354 | 6.484 | 6.302 | 6.406 | 345,945 | +0.06(+0.92%) |
Dec 26, 2008 | 6.471 | 6.484 | 6.282 | 6.347 | 159,424 | +0.01(+0.21%) |
Dec 24, 2008 | 6.178 | 6.367 | 6.178 | 6.334 | 76,299 | +0.11(+1.77%) |
Dec 23, 2008 | 6.217 | 6.256 | 6.217 | 6.224 | 198,784 | -0.01(-0.10%) |
Dec 22, 2008 | 6.399 | 6.406 | 6.191 | 6.230 | 211,728 | -0.14(-2.14%) |
Dec 19, 2008 | 5.977 | 6.367 | 5.977 | 6.367 | 185,788 | +0.39(+6.52%) |
Dec 18, 2008 | 5.529 | 6.003 | 5.529 | 5.977 | 259,947 | +0.42(+7.48%) |
Dec 17, 2008 | 5.600 | 5.782 | 5.353 | 5.561 | 411,910 | +0.14(+2.51%) |
Dec 16, 2008 | 5.496 | 5.620 | 5.321 | 5.425 | 223,538 | -0.12(-2.11%) |
Dec 15, 2008 | 5.737 | 5.782 | 5.522 | 5.542 | 148,287 | -0.21(-3.69%) |
Dec 12, 2008 | 5.853 | 5.853 | 5.730 | 5.754 | 162,445 | -0.16(-2.67%) |
Dec 11, 2008 | 6.224 | 6.224 | 5.847 | 5.912 | 130,022 | -0.45(-7.05%) |
Dec 10, 2008 | 5.944 | 6.360 | 5.886 | 6.360 | 131,104 | +0.41(+6.88%) |
Dec 09, 2008 | 6.042 | 6.256 | 5.905 | 5.951 | 110,481 | -0.12(-2.03%) |
Dec 08, 2008 | 6.562 | 6.562 | 6.074 | 6.074 | 141,394 | +0.06(+0.97%) |
Dec 05, 2008 | 6.042 | 6.237 | 6.009 | 6.016 | 185,668 | -0.25(-4.04%) |
Dec 04, 2008 | 6.490 | 6.490 | 6.263 | 6.269 | 106,105 | -0.13(-2.03%) |
Dec 03, 2008 | 6.347 | 6.497 | 6.302 | 6.399 | 82,296 | -0.04(-0.61%) |
Dec 02, 2008 | 6.302 | 6.750 | 6.263 | 6.438 | 157,863 | +0.03(+0.41%) |
Dec 01, 2008 | 6.977 | 6.977 | 6.269 | 6.412 | 149,403 | -0.21(-3.24%) |
Nov 28, 2008 | 6.737 | 6.737 | 6.445 | 6.627 | 58,933 | +0.13(+2.00%) |
Nov 26, 2008 | 6.510 | 6.614 | 6.419 | 6.497 | 85,081 | +0.02(+0.30%) |
Nov 25, 2008 | 6.263 | 6.477 | 6.172 | 6.477 | 99,043 | +0.11(+1.70%) |
Nov 24, 2008 | 6.009 | 6.373 | 6.009 | 6.369 | 141,618 | +0.36(+5.98%) |
Nov 21, 2008 | 6.185 | 6.334 | 5.866 | 6.009 | 215,234 | -0.16(-2.63%) |
Nov 20, 2008 | 6.419 | 6.419 | 6.042 | 6.172 | 129,545 | -0.23(-3.55%) |
Nov 19, 2008 | 6.536 | 6.614 | 6.399 | 6.399 | 159,987 | -0.16(-2.48%) |
Nov 18, 2008 | 6.769 | 6.880 | 6.529 | 6.562 | 135,257 | -0.26(-3.81%) |
Nov 17, 2008 | 6.951 | 7.003 | 6.821 | 6.821 | 87,503 | -0.09(-1.32%) |
Nov 14, 2008 | 7.133 | 7.133 | 6.821 | 6.912 | 123,965 | -0.06(-0.82%) |
Nov 13, 2008 | 6.815 | 7.016 | 6.711 | 6.970 | 182,274 | +0.21(+3.15%) |
Nov 12, 2008 | 7.172 | 7.341 | 6.692 | 6.756 | 164,589 | -0.52(-7.14%) |
Nov 11, 2008 | 7.471 | 7.478 | 7.224 | 7.276 | 77,828 | -0.20(-2.69%) |
Nov 10, 2008 | 7.471 | 7.497 | 7.374 | 7.478 | 101,621 | +0.08(+1.05%) |
Nov 07, 2008 | 7.198 | 7.465 | 7.172 | 7.400 | 96,179 | +0.18(+2.52%) |
Nov 06, 2008 | 7.094 | 7.309 | 7.075 | 7.218 | 162,428 | +0.12(+1.74%) |
Nov 05, 2008 | 7.081 | 7.101 | 6.964 | 7.094 | 210,344 | +0.18(+2.54%) |
Nov 04, 2008 | 7.016 | 7.231 | 6.769 | 6.919 | 273,626 | -0.05(-0.65%) |