Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.065 | 7.135 | 6.958 | 7.011 | 0 | -0.04(-0.55%) |
Jan 29, 2009 | 7.104 | 7.142 | 6.958 | 7.050 | 657,578 | -0.12(-1.61%) |
Jan 28, 2009 | 7.104 | 7.165 | 7.050 | 7.165 | 1,106,003 | +0.12(+1.75%) |
Jan 27, 2009 | 7.042 | 7.158 | 6.942 | 7.042 | 683,785 | +0.00(+0.00%) |
Jan 26, 2009 | 6.858 | 7.111 | 6.850 | 7.042 | 1,068,307 | +0.24(+3.50%) |
Jan 23, 2009 | 6.589 | 7.119 | 6.550 | 6.804 | 1,000,532 | +0.20(+3.03%) |
Jan 22, 2009 | 6.004 | 6.735 | 5.958 | 6.604 | 1,438,265 | +0.85(+14.84%) |
Jan 21, 2009 | 5.728 | 5.751 | 5.628 | 5.751 | 465,809 | +0.08(+1.36%) |
Jan 20, 2009 | 5.828 | 5.866 | 5.658 | 5.674 | 542,277 | -0.24(-4.03%) |
Jan 16, 2009 | 5.966 | 5.997 | 5.758 | 5.912 | 0 | -0.02(-0.26%) |
Jan 15, 2009 | 5.858 | 5.958 | 5.735 | 5.927 | 462,610 | +0.02(+0.26%) |
Jan 14, 2009 | 5.943 | 5.974 | 5.820 | 5.912 | 768,380 | -0.02(-0.39%) |
Jan 13, 2009 | 5.912 | 5.974 | 5.851 | 5.935 | 583,925 | +0.01(+0.13%) |
Jan 12, 2009 | 5.912 | 5.958 | 5.889 | 5.927 | 538,865 | -0.02(-0.39%) |
Jan 09, 2009 | 5.997 | 6.074 | 5.881 | 5.951 | 438,520 | -0.06(-1.02%) |
Jan 08, 2009 | 5.958 | 6.027 | 5.843 | 6.012 | 498,946 | -0.05(-0.76%) |
Jan 07, 2009 | 6.120 | 6.173 | 6.020 | 6.058 | 423,496 | -0.11(-1.75%) |
Jan 06, 2009 | 6.204 | 6.281 | 6.035 | 6.166 | 845,047 | +0.13(+2.17%) |
Jan 05, 2009 | 6.197 | 6.197 | 6.004 | 6.035 | 627,866 | -0.14(-2.24%) |
Jan 02, 2009 | 6.104 | 6.197 | 6.020 | 6.173 | 0 | +0.07(+1.13%) |
Jan 01, 2009 | 6.020 | 6.127 | 5.997 | 6.104 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.020 | 6.127 | 5.997 | 6.104 | 571,243 | +0.12(+2.06%) |
Dec 30, 2008 | 5.774 | 5.981 | 5.774 | 5.981 | 426,645 | +0.18(+3.18%) |
Dec 29, 2008 | 5.874 | 5.912 | 5.774 | 5.797 | 240,147 | -0.07(-1.18%) |
Dec 26, 2008 | 5.781 | 5.881 | 5.758 | 5.866 | 0 | +0.08(+1.33%) |
Dec 24, 2008 | 5.789 | 5.812 | 5.728 | 5.789 | 365,253 | +0.00(+0.00%) |
Dec 23, 2008 | 5.781 | 5.881 | 5.720 | 5.789 | 549,631 | -0.02(-0.26%) |
Dec 22, 2008 | 5.851 | 5.851 | 5.766 | 5.804 | 626,804 | -0.06(-1.05%) |
Dec 19, 2008 | 5.758 | 5.874 | 5.743 | 5.866 | 701,366 | +0.10(+1.73%) |
Dec 18, 2008 | 5.897 | 5.904 | 5.728 | 5.766 | 934,091 | -0.08(-1.32%) |
Dec 17, 2008 | 5.828 | 5.897 | 5.766 | 5.843 | 1,111,591 | -0.08(-1.30%) |
Dec 16, 2008 | 5.851 | 5.966 | 5.812 | 5.920 | 822,748 | +0.03(+0.52%) |
Dec 15, 2008 | 5.920 | 6.027 | 5.858 | 5.889 | 1,353,848 | -0.10(-1.67%) |
Dec 12, 2008 | 5.812 | 5.997 | 5.689 | 5.989 | 0 | +0.13(+2.23%) |
Dec 11, 2008 | 5.981 | 6.074 | 5.820 | 5.858 | 547,839 | -0.21(-3.42%) |
Dec 10, 2008 | 6.135 | 6.197 | 6.066 | 6.066 | 600,674 | -0.05(-0.75%) |
Dec 09, 2008 | 6.104 | 6.250 | 6.058 | 6.112 | 838,065 | -0.07(-1.12%) |
Dec 08, 2008 | 6.366 | 6.366 | 6.089 | 6.181 | 1,328,131 | -0.02(-0.37%) |
Dec 05, 2008 | 6.143 | 6.250 | 6.058 | 6.204 | 0 | -0.02(-0.25%) |
Dec 04, 2008 | 6.266 | 6.458 | 6.150 | 6.220 | 496,874 | -0.08(-1.34%) |
Dec 03, 2008 | 6.243 | 6.396 | 6.112 | 6.304 | 474,477 | +0.02(+0.24%) |
Dec 02, 2008 | 6.173 | 6.296 | 6.104 | 6.289 | 322,318 | +0.08(+1.36%) |
Dec 01, 2008 | 6.704 | 6.704 | 6.189 | 6.204 | 535,374 | -0.52(-7.67%) |
Nov 28, 2008 | 6.450 | 6.719 | 6.450 | 6.719 | 191,518 | +0.22(+3.43%) |
Nov 26, 2008 | 6.143 | 6.566 | 6.081 | 6.496 | 559,589 | +0.18(+2.92%) |
Nov 25, 2008 | 6.366 | 6.481 | 6.189 | 6.312 | 658,434 | +0.01(+0.12%) |
Nov 24, 2008 | 6.150 | 6.435 | 6.004 | 6.304 | 933,817 | +0.29(+4.86%) |
Nov 21, 2008 | 5.689 | 6.066 | 5.459 | 6.012 | 539,731 | +0.18(+3.03%) |
Nov 20, 2008 | 6.058 | 6.066 | 5.751 | 5.835 | 459,135 | -0.26(-4.29%) |
Nov 19, 2008 | 6.458 | 6.466 | 6.097 | 6.097 | 432,402 | -0.41(-6.26%) |
Nov 18, 2008 | 6.512 | 6.589 | 6.281 | 6.504 | 297,393 | -0.01(-0.12%) |
Nov 17, 2008 | 6.512 | 6.689 | 6.496 | 6.512 | 273,232 | -0.06(-0.94%) |
Nov 14, 2008 | 6.873 | 6.927 | 6.543 | 6.573 | 0 | -0.29(-4.26%) |
Nov 13, 2008 | 6.496 | 6.888 | 6.158 | 6.865 | 482,033 | +0.37(+5.68%) |
Nov 12, 2008 | 6.696 | 6.696 | 6.496 | 6.496 | 339,735 | -0.29(-4.30%) |
Nov 11, 2008 | 6.742 | 6.850 | 6.689 | 6.789 | 333,039 | -0.02(-0.23%) |
Nov 10, 2008 | 6.819 | 6.873 | 6.735 | 6.804 | 236,390 | +0.10(+1.49%) |
Nov 07, 2008 | 6.666 | 6.765 | 6.573 | 6.704 | 0 | +0.08(+1.16%) |
Nov 06, 2008 | 6.804 | 6.865 | 6.550 | 6.627 | 314,351 | -0.29(-4.22%) |
Nov 05, 2008 | 6.950 | 7.073 | 6.873 | 6.919 | 312,837 | -0.10(-1.42%) |
Nov 04, 2008 | 6.942 | 7.142 | 6.904 | 7.019 | 480,878 | +0.09(+1.33%) |