Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.690 | 6.700 | 6.540 | 6.560 | 7,000 | -0.14(-2.09%) |
Jan 29, 2009 | 6.540 | 6.700 | 6.500 | 6.700 | 29,816 | +0.15(+2.29%) |
Jan 28, 2009 | 6.570 | 6.590 | 6.500 | 6.550 | 26,690 | +0.05(+0.77%) |
Jan 27, 2009 | 6.485 | 6.550 | 6.480 | 6.500 | 31,049 | +0.04(+0.62%) |
Jan 26, 2009 | 6.450 | 6.550 | 6.450 | 6.460 | 34,397 | -0.03(-0.46%) |
Jan 23, 2009 | 6.400 | 6.490 | 6.400 | 6.490 | 17,381 | +0.08(+1.25%) |
Jan 22, 2009 | 6.420 | 6.470 | 6.410 | 6.410 | 40,436 | -0.04(-0.62%) |
Jan 21, 2009 | 6.450 | 6.700 | 6.450 | 6.450 | 34,180 | +0.00(+0.00%) |
Jan 20, 2009 | 6.400 | 6.500 | 6.400 | 6.450 | 11,970 | -0.05(-0.77%) |
Jan 16, 2009 | 6.600 | 6.600 | 6.470 | 6.500 | 15,600 | -0.06(-0.91%) |
Jan 15, 2009 | 6.450 | 6.570 | 6.450 | 6.560 | 23,300 | +0.11(+1.71%) |
Jan 14, 2009 | 6.400 | 6.450 | 6.400 | 6.450 | 6,382 | -0.03(-0.46%) |
Jan 13, 2009 | 6.390 | 6.500 | 6.390 | 6.480 | 7,354 | -0.22(-3.28%) |
Jan 12, 2009 | 6.400 | 6.700 | 6.380 | 6.700 | 6,200 | -0.15(-2.19%) |
Jan 09, 2009 | 6.900 | 6.900 | 6.760 | 6.850 | 2,806 | +0.00(+0.00%) |
Jan 08, 2009 | 6.470 | 6.870 | 6.470 | 6.850 | 7,309 | +0.28(+4.26%) |
Jan 07, 2009 | 6.600 | 6.600 | 6.510 | 6.570 | 50,750 | +0.02(+0.31%) |
Jan 06, 2009 | 6.640 | 6.656 | 6.540 | 6.550 | 49,045 | -0.09(-1.36%) |
Jan 05, 2009 | 6.640 | 6.710 | 6.610 | 6.640 | 8,354 | +0.12(+1.84%) |
Jan 02, 2009 | 6.490 | 6.570 | 6.184 | 6.520 | 15,244 | +0.36(+5.84%) |
Dec 31, 2008 | 6.260 | 6.260 | 6.000 | 6.160 | 25,077 | -0.10(-1.60%) |
Dec 30, 2008 | 6.300 | 6.315 | 6.250 | 6.260 | 35,994 | -0.10(-1.57%) |
Dec 29, 2008 | 6.670 | 6.690 | 6.340 | 6.360 | 22,242 | -0.13(-2.00%) |
Dec 26, 2008 | 6.280 | 6.500 | 6.280 | 6.490 | 7,007 | +0.16(+2.53%) |
Dec 24, 2008 | 6.280 | 6.330 | 6.280 | 6.330 | 1,131 | -0.01(-0.16%) |
Dec 23, 2008 | 6.280 | 6.360 | 6.280 | 6.340 | 19,026 | +0.16(+2.59%) |
Dec 22, 2008 | 6.310 | 6.310 | 6.180 | 6.180 | 15,952 | -0.12(-1.90%) |
Dec 19, 2008 | 6.380 | 6.600 | 6.230 | 6.300 | 22,465 | -0.01(-0.16%) |
Dec 18, 2008 | 6.280 | 6.550 | 6.280 | 6.310 | 28,704 | +0.11(+1.77%) |
Dec 17, 2008 | 6.520 | 6.520 | 6.200 | 6.200 | 21,327 | -0.39(-5.92%) |
Dec 16, 2008 | 6.850 | 6.850 | 6.530 | 6.590 | 14,373 | -0.27(-3.94%) |
Dec 15, 2008 | 6.850 | 6.890 | 6.800 | 6.860 | 16,146 | -0.05(-0.72%) |
Dec 12, 2008 | 6.670 | 6.920 | 6.650 | 6.910 | 21,558 | +0.09(+1.32%) |
Dec 11, 2008 | 6.890 | 6.930 | 6.520 | 6.820 | 21,728 | +0.02(+0.29%) |
Dec 10, 2008 | 6.890 | 6.890 | 6.750 | 6.800 | 16,794 | -0.05(-0.73%) |
Dec 09, 2008 | 6.860 | 6.870 | 6.480 | 6.850 | 21,049 | +0.00(+0.00%) |
Dec 08, 2008 | 6.790 | 6.870 | 6.780 | 6.850 | 22,870 | +0.15(+2.24%) |
Dec 05, 2008 | 6.500 | 6.800 | 6.460 | 6.700 | 23,969 | -0.01(-0.15%) |
Dec 04, 2008 | 6.800 | 6.800 | 6.710 | 6.710 | 15,990 | -0.11(-1.61%) |
Dec 03, 2008 | 6.830 | 6.880 | 6.370 | 6.820 | 19,246 | +0.10(+1.49%) |
Dec 02, 2008 | 6.560 | 6.889 | 6.550 | 6.720 | 14,309 | -0.13(-1.90%) |
Dec 01, 2008 | 6.900 | 6.950 | 6.800 | 6.850 | 12,409 | -0.19(-2.70%) |
Nov 28, 2008 | 6.750 | 7.040 | 6.750 | 7.040 | 16,172 | +0.30(+4.45%) |
Nov 26, 2008 | 6.200 | 7.160 | 6.200 | 6.740 | 37,144 | +0.43(+6.81%) |
Nov 25, 2008 | 6.300 | 6.770 | 6.290 | 6.310 | 43,310 | +0.01(+0.16%) |
Nov 24, 2008 | 6.220 | 6.680 | 6.220 | 6.300 | 40,789 | -0.05(-0.79%) |
Nov 21, 2008 | 6.220 | 6.480 | 6.220 | 6.350 | 19,547 | +0.14(+2.25%) |
Nov 20, 2008 | 6.480 | 6.530 | 6.200 | 6.210 | 29,949 | -0.39(-5.91%) |
Nov 19, 2008 | 6.420 | 6.690 | 6.420 | 6.600 | 20,198 | -0.10(-1.49%) |
Nov 18, 2008 | 6.490 | 6.930 | 6.470 | 6.700 | 36,178 | +0.20(+3.08%) |
Nov 17, 2008 | 6.510 | 6.845 | 6.410 | 6.500 | 18,536 | -0.30(-4.41%) |
Nov 14, 2008 | 8.230 | 8.230 | 6.420 | 6.800 | 24,694 | +0.48(+7.59%) |
Nov 13, 2008 | 6.300 | 6.320 | 6.099 | 6.320 | 15,025 | -0.12(-1.86%) |
Nov 12, 2008 | 7.030 | 7.030 | 6.440 | 6.440 | 26,595 | -0.06(-0.92%) |
Nov 11, 2008 | 6.940 | 7.070 | 6.290 | 6.500 | 44,628 | -0.27(-3.99%) |
Nov 10, 2008 | 7.100 | 8.090 | 6.770 | 6.770 | 11,475 | -0.09(-1.31%) |
Nov 07, 2008 | 6.200 | 7.510 | 6.200 | 6.860 | 23,894 | +0.65(+10.47%) |
Nov 06, 2008 | 7.370 | 7.370 | 6.210 | 6.210 | 58,074 | -0.36(-5.48%) |
Nov 05, 2008 | 7.480 | 7.480 | 6.570 | 6.570 | 26,458 | -0.79(-10.73%) |
Nov 04, 2008 | 7.310 | 7.487 | 6.910 | 7.360 | 21,295 | +0.06(+0.82%) |