Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.716 | 6.224 | 5.462 | 6.041 | 333,653 | +0.37(+6.51%) |
Jan 29, 2009 | 5.737 | 5.757 | 5.648 | 5.672 | 120,439 | -0.12(-2.14%) |
Jan 28, 2009 | 5.769 | 5.976 | 5.684 | 5.796 | 162,725 | +0.09(+1.50%) |
Jan 27, 2009 | 5.654 | 5.902 | 5.654 | 5.710 | 134,325 | +0.06(+0.99%) |
Jan 26, 2009 | 5.288 | 5.683 | 5.288 | 5.654 | 134,661 | +0.31(+5.74%) |
Jan 23, 2009 | 5.430 | 5.477 | 5.223 | 5.347 | 217,237 | -0.25(-4.38%) |
Jan 22, 2009 | 5.642 | 5.794 | 5.462 | 5.592 | 66,861 | -0.14(-2.52%) |
Jan 21, 2009 | 5.477 | 5.781 | 5.356 | 5.737 | 149,343 | +0.26(+4.74%) |
Jan 20, 2009 | 5.772 | 5.772 | 5.471 | 5.477 | 62,780 | -0.17(-3.08%) |
Jan 16, 2009 | 5.636 | 5.690 | 5.362 | 5.651 | 106,769 | -0.07(-1.29%) |
Jan 15, 2009 | 5.816 | 5.830 | 5.560 | 5.725 | 136,124 | -0.09(-1.62%) |
Jan 14, 2009 | 5.651 | 5.929 | 5.651 | 5.819 | 154,870 | -0.02(-0.35%) |
Jan 13, 2009 | 5.855 | 6.067 | 5.840 | 5.840 | 108,903 | +0.00(+0.00%) |
Jan 12, 2009 | 6.617 | 6.782 | 5.698 | 5.840 | 463,061 | -0.74(-11.18%) |
Jan 09, 2009 | 6.974 | 7.006 | 6.436 | 6.575 | 190,321 | -0.40(-5.72%) |
Jan 08, 2009 | 6.791 | 7.068 | 6.717 | 6.974 | 196,804 | +0.16(+2.30%) |
Jan 07, 2009 | 6.894 | 7.119 | 6.643 | 6.817 | 87,437 | -0.14(-2.08%) |
Jan 06, 2009 | 7.139 | 7.222 | 6.685 | 6.962 | 194,921 | -0.17(-2.44%) |
Jan 05, 2009 | 6.962 | 7.234 | 6.723 | 7.136 | 94,515 | +0.19(+2.76%) |
Jan 02, 2009 | 7.086 | 7.296 | 6.879 | 6.944 | 152,899 | -0.11(-1.59%) |
Dec 31, 2008 | 6.797 | 7.086 | 6.537 | 7.057 | 142,701 | +0.28(+4.18%) |
Dec 30, 2008 | 6.375 | 6.788 | 6.375 | 6.773 | 136,147 | +0.47(+7.40%) |
Dec 29, 2008 | 6.339 | 6.339 | 6.067 | 6.307 | 92,815 | -0.03(-0.51%) |
Dec 26, 2008 | 6.289 | 6.348 | 6.153 | 6.339 | 17,256 | +0.09(+1.47%) |
Dec 24, 2008 | 6.298 | 6.407 | 6.138 | 6.248 | 32,721 | -0.07(-1.08%) |
Dec 23, 2008 | 6.513 | 6.611 | 6.141 | 6.315 | 163,236 | -0.13(-2.02%) |
Dec 22, 2008 | 6.499 | 6.640 | 6.292 | 6.445 | 122,522 | -0.02(-0.32%) |
Dec 19, 2008 | 6.965 | 6.965 | 6.431 | 6.466 | 289,653 | -0.18(-2.67%) |
Dec 18, 2008 | 6.826 | 7.172 | 6.566 | 6.643 | 161,576 | -0.29(-4.17%) |
Dec 17, 2008 | 6.773 | 7.086 | 6.747 | 6.933 | 136,164 | +0.14(+2.04%) |
Dec 16, 2008 | 6.428 | 6.794 | 6.369 | 6.794 | 161,800 | +0.48(+7.67%) |
Dec 15, 2008 | 6.445 | 6.785 | 6.230 | 6.310 | 108,219 | -0.13(-2.02%) |
Dec 12, 2008 | 6.253 | 6.487 | 6.141 | 6.439 | 121,939 | +0.08(+1.30%) |
Dec 11, 2008 | 6.625 | 6.791 | 6.357 | 6.357 | 82,807 | -0.39(-5.78%) |
Dec 10, 2008 | 6.690 | 7.000 | 6.499 | 6.747 | 97,001 | +0.08(+1.15%) |
Dec 09, 2008 | 6.726 | 6.885 | 6.561 | 6.670 | 69,577 | -0.13(-1.91%) |
Dec 08, 2008 | 6.670 | 7.216 | 6.537 | 6.800 | 252,173 | +0.27(+4.07%) |
Dec 05, 2008 | 6.439 | 6.575 | 6.121 | 6.534 | 316,955 | +0.01(+0.14%) |
Dec 04, 2008 | 6.841 | 6.927 | 6.487 | 6.525 | 217,251 | -0.39(-5.64%) |
Dec 03, 2008 | 6.953 | 7.160 | 6.602 | 6.915 | 232,326 | -0.27(-3.70%) |
Dec 02, 2008 | 6.599 | 7.225 | 6.295 | 7.181 | 156,947 | +0.68(+10.39%) |
Dec 01, 2008 | 7.517 | 7.517 | 6.496 | 6.504 | 243,689 | -1.13(-14.81%) |
Nov 28, 2008 | 7.588 | 7.863 | 7.529 | 7.635 | 25,845 | +0.05(+0.66%) |
Nov 26, 2008 | 6.927 | 7.612 | 6.649 | 7.585 | 224,462 | +0.53(+7.44%) |
Nov 25, 2008 | 7.181 | 7.234 | 6.682 | 7.059 | 172,601 | -0.05(-0.71%) |
Nov 24, 2008 | 6.930 | 7.499 | 6.274 | 7.110 | 293,494 | +0.32(+4.70%) |
Nov 21, 2008 | 6.295 | 6.791 | 5.914 | 6.791 | 219,889 | +0.55(+8.85%) |
Nov 20, 2008 | 6.841 | 6.876 | 6.147 | 6.239 | 228,082 | -0.65(-9.43%) |
Nov 19, 2008 | 7.355 | 7.558 | 6.761 | 6.888 | 245,877 | -0.41(-5.62%) |
Nov 18, 2008 | 7.364 | 7.588 | 6.894 | 7.299 | 281,769 | +0.06(+0.77%) |
Nov 17, 2008 | 7.488 | 7.674 | 6.773 | 7.243 | 234,809 | -0.37(-4.81%) |
Nov 14, 2008 | 7.824 | 7.972 | 7.455 | 7.609 | 127,463 | -0.47(-5.78%) |
Nov 13, 2008 | 7.325 | 8.193 | 7.178 | 8.075 | 346,334 | +0.72(+9.84%) |
Nov 12, 2008 | 7.656 | 8.075 | 7.113 | 7.352 | 288,160 | -0.67(-8.32%) |
Nov 11, 2008 | 7.677 | 8.412 | 7.449 | 8.019 | 262,307 | +0.21(+2.68%) |
Nov 10, 2008 | 8.288 | 8.474 | 7.739 | 7.809 | 240,279 | -0.29(-3.54%) |
Nov 07, 2008 | 8.438 | 8.438 | 8.072 | 8.096 | 465,587 | +0.06(+0.70%) |
Nov 06, 2008 | 7.972 | 8.559 | 7.700 | 8.040 | 396,904 | +0.35(+4.49%) |
Nov 05, 2008 | 7.883 | 7.942 | 7.677 | 7.694 | 136,889 | -0.27(-3.37%) |
Nov 04, 2008 | 7.883 | 8.040 | 7.795 | 7.963 | 117,875 | +0.18(+2.35%) |