Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.350 | 6.400 | 6.110 | 6.250 | 128,629 | -0.05(-0.79%) |
Jan 29, 2009 | 6.900 | 6.900 | 6.150 | 6.300 | 198,770 | -0.57(-8.30%) |
Jan 28, 2009 | 6.980 | 7.000 | 6.780 | 6.870 | 88,251 | +0.00(+0.00%) |
Jan 27, 2009 | 6.790 | 7.000 | 6.680 | 6.870 | 97,470 | +0.08(+1.18%) |
Jan 26, 2009 | 6.810 | 6.900 | 6.750 | 6.790 | 79,214 | +0.03(+0.44%) |
Jan 23, 2009 | 6.690 | 6.930 | 6.510 | 6.760 | 172,902 | -0.12(-1.74%) |
Jan 22, 2009 | 7.100 | 7.100 | 6.610 | 6.880 | 90,193 | -0.04(-0.58%) |
Jan 21, 2009 | 6.840 | 7.000 | 6.750 | 6.920 | 171,840 | +0.21(+3.13%) |
Jan 20, 2009 | 6.720 | 6.790 | 6.600 | 6.710 | 138,346 | -0.09(-1.32%) |
Jan 16, 2009 | 6.870 | 7.000 | 6.700 | 6.800 | 129,073 | -0.05(-0.73%) |
Jan 15, 2009 | 6.820 | 7.070 | 6.760 | 6.850 | 200,913 | +0.01(+0.15%) |
Jan 14, 2009 | 6.810 | 7.120 | 6.700 | 6.840 | 129,107 | -0.08(-1.16%) |
Jan 13, 2009 | 7.070 | 7.120 | 6.600 | 6.920 | 236,153 | -0.23(-3.22%) |
Jan 12, 2009 | 7.450 | 7.590 | 7.090 | 7.150 | 72,323 | -0.28(-3.77%) |
Jan 09, 2009 | 7.840 | 7.870 | 7.130 | 7.430 | 275,674 | -0.43(-5.47%) |
Jan 08, 2009 | 8.000 | 8.040 | 7.250 | 7.860 | 87,910 | -0.30(-3.68%) |
Jan 07, 2009 | 8.480 | 8.480 | 7.960 | 8.160 | 136,156 | -0.50(-5.77%) |
Jan 06, 2009 | 8.300 | 8.670 | 7.960 | 8.660 | 153,973 | +0.66(+8.25%) |
Jan 05, 2009 | 8.080 | 8.220 | 7.760 | 8.000 | 115,786 | +0.05(+0.63%) |
Jan 02, 2009 | 7.560 | 7.980 | 7.530 | 7.950 | 111,316 | +0.37(+4.88%) |
Dec 31, 2008 | 7.460 | 7.640 | 7.210 | 7.580 | 258,633 | +0.24(+3.27%) |
Dec 30, 2008 | 7.080 | 7.410 | 7.000 | 7.340 | 111,816 | +0.37(+5.31%) |
Dec 29, 2008 | 7.450 | 7.730 | 6.850 | 6.970 | 110,765 | -0.47(-6.32%) |
Dec 26, 2008 | 7.300 | 7.722 | 7.200 | 7.440 | 58,485 | +0.11(+1.50%) |
Dec 24, 2008 | 7.240 | 7.330 | 7.110 | 7.330 | 47,915 | +0.11(+1.52%) |
Dec 23, 2008 | 7.570 | 7.580 | 7.080 | 7.220 | 96,861 | -0.37(-4.87%) |
Dec 22, 2008 | 8.780 | 8.800 | 7.450 | 7.590 | 205,969 | -1.06(-12.25%) |
Dec 19, 2008 | 9.530 | 9.750 | 8.500 | 8.650 | 371,612 | -0.47(-5.15%) |
Dec 18, 2008 | 8.810 | 9.410 | 8.750 | 9.120 | 260,429 | +0.42(+4.83%) |
Dec 17, 2008 | 8.610 | 8.940 | 8.320 | 8.700 | 120,473 | +0.11(+1.28%) |
Dec 16, 2008 | 7.460 | 8.690 | 7.460 | 8.590 | 235,347 | +1.31(+17.99%) |
Dec 15, 2008 | 7.670 | 7.930 | 7.250 | 7.280 | 143,350 | -0.33(-4.34%) |
Dec 12, 2008 | 6.560 | 7.890 | 6.560 | 7.610 | 153,683 | +0.76(+11.09%) |
Dec 11, 2008 | 7.390 | 7.510 | 6.610 | 6.850 | 227,094 | -0.57(-7.68%) |
Dec 10, 2008 | 7.370 | 7.712 | 7.240 | 7.420 | 72,916 | +0.16(+2.20%) |
Dec 09, 2008 | 7.870 | 8.020 | 7.250 | 7.260 | 183,397 | -0.68(-8.56%) |
Dec 08, 2008 | 7.100 | 8.110 | 6.970 | 7.940 | 590,971 | +0.93(+13.27%) |
Dec 05, 2008 | 6.580 | 7.010 | 6.555 | 7.010 | 180,373 | +0.34(+5.10%) |
Dec 04, 2008 | 6.940 | 7.120 | 6.510 | 6.670 | 233,982 | -0.23(-3.33%) |
Dec 03, 2008 | 6.890 | 7.025 | 6.520 | 6.900 | 127,046 | -0.10(-1.43%) |
Dec 02, 2008 | 6.770 | 7.090 | 6.770 | 7.000 | 234,462 | +0.35(+5.26%) |
Dec 01, 2008 | 7.000 | 7.050 | 6.630 | 6.650 | 123,637 | -0.36(-5.14%) |
Nov 28, 2008 | 7.010 | 7.060 | 6.890 | 7.010 | 67,319 | +0.00(+0.00%) |
Nov 26, 2008 | 6.700 | 7.660 | 6.580 | 7.010 | 492,954 | +0.31(+4.63%) |
Nov 25, 2008 | 6.050 | 6.890 | 6.000 | 6.700 | 653,031 | +0.71(+11.85%) |
Nov 24, 2008 | 5.940 | 6.010 | 5.660 | 5.990 | 315,320 | +0.10(+1.70%) |
Nov 21, 2008 | 5.600 | 5.970 | 5.590 | 5.890 | 155,873 | +0.30(+5.37%) |
Nov 20, 2008 | 6.420 | 6.700 | 5.490 | 5.590 | 384,113 | -0.87(-13.47%) |
Nov 19, 2008 | 6.540 | 6.990 | 6.460 | 6.460 | 335,888 | -0.10(-1.52%) |
Nov 18, 2008 | 6.300 | 6.660 | 6.300 | 6.560 | 112,192 | +0.25(+3.96%) |
Nov 17, 2008 | 6.010 | 6.380 | 6.010 | 6.310 | 132,062 | +0.36(+6.05%) |
Nov 14, 2008 | 5.970 | 6.040 | 5.800 | 5.950 | 359,879 | -0.04(-0.67%) |
Nov 13, 2008 | 5.870 | 6.500 | 5.750 | 5.990 | 599,412 | +0.17(+2.92%) |
Nov 12, 2008 | 5.710 | 6.390 | 5.620 | 5.820 | 357,753 | +0.25(+4.49%) |
Nov 11, 2008 | 5.720 | 6.180 | 5.460 | 5.570 | 116,108 | -0.04(-0.71%) |
Nov 10, 2008 | 6.110 | 6.110 | 5.550 | 5.610 | 81,767 | -0.07(-1.23%) |
Nov 07, 2008 | 5.520 | 5.930 | 5.240 | 5.680 | 104,783 | +0.50(+9.65%) |
Nov 06, 2008 | 5.690 | 5.910 | 5.110 | 5.180 | 99,541 | -0.58(-10.07%) |
Nov 05, 2008 | 5.960 | 5.970 | 5.730 | 5.760 | 109,904 | -0.11(-1.87%) |
Nov 04, 2008 | 6.110 | 6.260 | 5.760 | 5.870 | 120,878 | +0.02(+0.34%) |