Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.354 | 7.381 | 7.076 | 7.085 | 0 | +0.25(+3.67%) |
Jan 29, 2009 | 7.076 | 7.094 | 6.826 | 6.835 | 67,331 | -0.55(-7.40%) |
Jan 28, 2009 | 7.202 | 7.426 | 7.202 | 7.381 | 119,034 | +0.25(+3.52%) |
Jan 27, 2009 | 7.023 | 7.157 | 6.969 | 7.130 | 52,507 | +0.17(+2.45%) |
Jan 26, 2009 | 6.862 | 7.067 | 6.862 | 6.960 | 24,225 | +0.02(+0.26%) |
Jan 23, 2009 | 6.664 | 7.050 | 6.584 | 6.942 | 102,649 | +0.10(+1.44%) |
Jan 22, 2009 | 6.960 | 7.005 | 6.718 | 6.844 | 123,258 | -0.47(-6.37%) |
Jan 21, 2009 | 7.121 | 7.309 | 6.924 | 7.309 | 127,301 | +0.51(+7.51%) |
Jan 20, 2009 | 7.211 | 7.318 | 6.790 | 6.799 | 180,554 | -0.70(-9.32%) |
Jan 16, 2009 | 7.784 | 7.784 | 7.265 | 7.497 | 138,135 | +0.16(+2.20%) |
Jan 15, 2009 | 7.139 | 7.417 | 6.942 | 7.336 | 286,790 | +0.26(+3.67%) |
Jan 14, 2009 | 7.193 | 7.229 | 6.996 | 7.076 | 100,568 | -0.20(-2.71%) |
Jan 13, 2009 | 7.148 | 7.318 | 7.121 | 7.274 | 118,945 | +0.22(+3.18%) |
Jan 12, 2009 | 7.229 | 7.300 | 7.014 | 7.050 | 155,274 | -0.56(-7.41%) |
Jan 09, 2009 | 7.784 | 7.856 | 7.569 | 7.614 | 79,983 | -0.30(-3.74%) |
Jan 08, 2009 | 7.865 | 7.981 | 7.721 | 7.910 | 129,469 | -0.27(-3.29%) |
Jan 07, 2009 | 8.250 | 8.286 | 8.062 | 8.178 | 156,733 | +0.01(+0.11%) |
Jan 06, 2009 | 8.232 | 8.343 | 8.133 | 8.169 | 137,164 | +0.31(+3.99%) |
Jan 05, 2009 | 7.793 | 7.954 | 7.793 | 7.856 | 194,982 | +0.00(+0.00%) |
Jan 02, 2009 | 7.596 | 7.910 | 7.587 | 7.856 | 0 | +0.25(+3.30%) |
Jan 01, 2009 | 7.596 | 7.677 | 7.480 | 7.605 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.596 | 7.677 | 7.480 | 7.605 | 123,252 | -0.28(-3.52%) |
Dec 30, 2008 | 7.730 | 7.883 | 7.399 | 7.883 | 281,127 | -0.45(-5.38%) |
Dec 29, 2008 | 8.304 | 8.384 | 8.178 | 8.331 | 148,310 | +0.31(+3.91%) |
Dec 26, 2008 | 7.972 | 8.053 | 7.927 | 8.017 | 37,895 | +0.04(+0.56%) |
Dec 24, 2008 | 7.793 | 8.008 | 7.793 | 7.972 | 122,468 | +0.36(+4.71%) |
Dec 23, 2008 | 7.704 | 7.811 | 7.560 | 7.614 | 262,513 | -0.11(-1.39%) |
Dec 22, 2008 | 7.802 | 7.892 | 7.569 | 7.721 | 248,724 | -0.30(-3.79%) |
Dec 19, 2008 | 8.053 | 8.250 | 7.856 | 8.026 | 517,942 | +0.46(+6.04%) |
Dec 18, 2008 | 7.480 | 7.596 | 7.390 | 7.569 | 624,372 | +0.38(+5.23%) |
Dec 17, 2008 | 7.175 | 7.283 | 7.076 | 7.193 | 138,421 | -0.15(-2.07%) |
Dec 16, 2008 | 6.942 | 7.381 | 6.879 | 7.345 | 156,861 | +0.60(+8.90%) |
Dec 15, 2008 | 7.059 | 7.059 | 6.629 | 6.745 | 183,578 | -0.63(-8.51%) |
Dec 12, 2008 | 7.157 | 7.444 | 7.068 | 7.372 | 0 | +0.11(+1.48%) |
Dec 11, 2008 | 7.354 | 7.793 | 6.270 | 7.265 | 773,350 | +1.68(+30.18%) |
Dec 04, 2008 | 5.581 | 5.581 | 5.581 | 5.581 | 0 | +0.00(+0.00%) |
Dec 03, 2008 | 5.581 | 5.581 | 5.581 | 5.581 | 129 | +0.02(+0.32%) |
Dec 02, 2008 | 5.061 | 5.581 | 5.061 | 5.563 | 175,987 | +0.50(+9.91%) |
Dec 01, 2008 | 5.527 | 5.554 | 5.061 | 5.061 | 207,121 | -0.68(-11.86%) |
Nov 28, 2008 | 5.670 | 5.948 | 5.410 | 5.742 | 219,618 | -0.22(-3.75%) |
Nov 26, 2008 | 5.545 | 5.966 | 5.347 | 5.966 | 362,208 | +0.99(+19.78%) |
Nov 25, 2008 | 5.598 | 5.598 | 4.936 | 4.980 | 750,189 | -1.02(-17.01%) |
Nov 24, 2008 | 5.903 | 6.127 | 5.616 | 6.002 | 371,701 | -0.57(-8.72%) |
Nov 21, 2008 | 6.808 | 6.808 | 5.948 | 6.575 | 262,808 | +0.26(+4.11%) |
Nov 20, 2008 | 6.611 | 6.844 | 6.172 | 6.315 | 277,874 | -0.36(-5.37%) |
Nov 19, 2008 | 7.068 | 7.229 | 6.602 | 6.673 | 243,865 | -0.20(-2.87%) |
Nov 18, 2008 | 6.718 | 7.059 | 6.664 | 6.870 | 210,490 | +0.06(+0.92%) |
Nov 17, 2008 | 6.888 | 7.130 | 6.754 | 6.808 | 314,292 | +0.72(+11.76%) |
Nov 14, 2008 | 6.405 | 6.808 | 6.091 | 6.091 | 0 | -0.84(-12.14%) |
Nov 13, 2008 | 6.145 | 6.933 | 5.849 | 6.933 | 252,782 | +1.05(+17.81%) |
Nov 12, 2008 | 5.975 | 5.993 | 5.652 | 5.885 | 176,882 | -0.09(-1.50%) |
Nov 11, 2008 | 6.136 | 6.270 | 5.921 | 5.975 | 141,849 | -0.53(-8.13%) |
Nov 10, 2008 | 6.763 | 6.933 | 6.208 | 6.503 | 278,316 | -0.21(-3.07%) |
Nov 07, 2008 | 6.342 | 6.709 | 6.306 | 6.709 | 175,823 | +0.69(+11.46%) |
Nov 06, 2008 | 6.405 | 6.548 | 5.930 | 6.019 | 137,397 | -0.66(-9.92%) |
Nov 05, 2008 | 7.094 | 7.193 | 6.611 | 6.682 | 239,411 | -0.82(-10.87%) |
Nov 04, 2008 | 7.829 | 7.829 | 7.059 | 7.497 | 288,099 | +0.39(+5.55%) |