Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.002 | 7.002 | 6.419 | 6.427 | 39,254 | -0.44(-6.42%) |
Jan 29, 2009 | 7.352 | 7.518 | 6.852 | 6.869 | 60,447 | -0.64(-8.54%) |
Jan 28, 2009 | 7.468 | 7.543 | 6.737 | 7.510 | 86,738 | +0.22(+2.97%) |
Jan 27, 2009 | 7.127 | 7.485 | 7.127 | 7.293 | 52,518 | +0.19(+2.70%) |
Jan 26, 2009 | 6.661 | 7.277 | 6.661 | 7.102 | 40,998 | +0.44(+6.62%) |
Jan 23, 2009 | 6.477 | 6.944 | 6.319 | 6.661 | 47,496 | -0.08(-1.23%) |
Jan 22, 2009 | 7.010 | 7.118 | 6.452 | 6.744 | 28,711 | -0.52(-7.22%) |
Jan 21, 2009 | 6.286 | 7.510 | 6.169 | 7.268 | 63,410 | +1.11(+17.97%) |
Jan 20, 2009 | 6.294 | 6.294 | 6.161 | 6.161 | 126,954 | -0.26(-4.02%) |
Jan 16, 2009 | 6.619 | 6.619 | 6.161 | 6.419 | 110,532 | -0.19(-2.90%) |
Jan 15, 2009 | 6.061 | 6.700 | 5.945 | 6.611 | 100,101 | +0.49(+8.03%) |
Jan 14, 2009 | 6.519 | 6.960 | 6.069 | 6.119 | 57,794 | -0.62(-9.26%) |
Jan 13, 2009 | 6.011 | 6.802 | 5.911 | 6.744 | 38,161 | +0.67(+11.11%) |
Jan 12, 2009 | 5.903 | 6.194 | 5.903 | 6.069 | 60,435 | +0.16(+2.68%) |
Jan 09, 2009 | 6.661 | 6.661 | 5.878 | 5.911 | 146,017 | -0.77(-11.47%) |
Jan 08, 2009 | 6.661 | 6.827 | 6.561 | 6.677 | 50,227 | -0.12(-1.72%) |
Jan 07, 2009 | 7.060 | 7.377 | 6.661 | 6.794 | 59,647 | -0.45(-6.21%) |
Jan 06, 2009 | 7.202 | 7.402 | 7.044 | 7.243 | 75,807 | +0.17(+2.35%) |
Jan 05, 2009 | 7.252 | 7.427 | 6.652 | 7.077 | 44,313 | -0.15(-2.07%) |
Jan 02, 2009 | 6.844 | 7.543 | 6.673 | 7.227 | 51,005 | +0.43(+6.37%) |
Dec 31, 2008 | 6.652 | 6.885 | 6.544 | 6.794 | 187,066 | +0.13(+2.00%) |
Dec 30, 2008 | 6.427 | 6.661 | 6.153 | 6.661 | 75,103 | +0.36(+5.68%) |
Dec 29, 2008 | 6.619 | 6.627 | 6.169 | 6.303 | 38,039 | -0.36(-5.38%) |
Dec 26, 2008 | 6.652 | 6.661 | 6.569 | 6.661 | 17,094 | +0.04(+0.63%) |
Dec 24, 2008 | 6.561 | 6.661 | 6.336 | 6.619 | 30,834 | +0.07(+1.02%) |
Dec 23, 2008 | 6.361 | 6.652 | 6.353 | 6.552 | 102,882 | +0.31(+4.93%) |
Dec 22, 2008 | 6.228 | 6.386 | 5.853 | 6.244 | 117,015 | +0.07(+1.08%) |
Dec 19, 2008 | 6.502 | 6.619 | 6.128 | 6.178 | 235,433 | -0.11(-1.72%) |
Dec 18, 2008 | 6.311 | 6.411 | 6.128 | 6.286 | 72,817 | -0.07(-1.05%) |
Dec 17, 2008 | 5.728 | 6.444 | 5.728 | 6.353 | 145,585 | +0.52(+8.84%) |
Dec 16, 2008 | 5.628 | 5.853 | 5.570 | 5.836 | 167,321 | +0.38(+7.02%) |
Dec 15, 2008 | 5.903 | 5.911 | 5.245 | 5.453 | 125,327 | -0.41(-6.96%) |
Dec 12, 2008 | 5.545 | 5.986 | 5.245 | 5.861 | 101,472 | +0.12(+2.03%) |
Dec 11, 2008 | 5.903 | 6.094 | 5.154 | 5.745 | 135,338 | -0.29(-4.83%) |
Dec 10, 2008 | 5.920 | 6.036 | 5.620 | 6.036 | 90,663 | +0.20(+3.42%) |
Dec 09, 2008 | 5.745 | 6.003 | 5.603 | 5.836 | 126,426 | -0.02(-0.43%) |
Dec 08, 2008 | 5.370 | 5.870 | 4.904 | 5.861 | 187,294 | +0.52(+9.83%) |
Dec 05, 2008 | 4.562 | 5.370 | 4.180 | 5.337 | 109,953 | +0.67(+14.46%) |
Dec 04, 2008 | 4.862 | 5.147 | 4.429 | 4.662 | 126,811 | -0.32(-6.51%) |
Dec 03, 2008 | 4.604 | 5.087 | 4.404 | 4.987 | 141,746 | +0.16(+3.28%) |
Dec 02, 2008 | 4.388 | 4.837 | 4.346 | 4.829 | 96,275 | +0.59(+13.95%) |
Dec 01, 2008 | 5.095 | 5.254 | 4.213 | 4.238 | 135,071 | -1.09(-20.47%) |
Nov 28, 2008 | 5.070 | 5.328 | 5.070 | 5.328 | 38,857 | +0.17(+3.39%) |
Nov 26, 2008 | 4.804 | 5.179 | 4.429 | 5.154 | 161,494 | +0.16(+3.17%) |
Nov 25, 2008 | 4.862 | 4.995 | 4.579 | 4.995 | 96,840 | +0.21(+4.35%) |
Nov 24, 2008 | 4.562 | 4.871 | 3.955 | 4.787 | 161,194 | +0.26(+5.70%) |
Nov 21, 2008 | 3.905 | 4.579 | 3.597 | 4.529 | 151,765 | +0.78(+20.89%) |
Nov 20, 2008 | 3.921 | 4.413 | 3.655 | 3.747 | 101,498 | -0.22(-5.66%) |
Nov 19, 2008 | 4.796 | 4.821 | 3.963 | 3.971 | 97,702 | -0.90(-18.46%) |
Nov 18, 2008 | 4.562 | 5.145 | 4.479 | 4.871 | 91,642 | +0.32(+7.14%) |
Nov 17, 2008 | 4.413 | 5.020 | 4.180 | 4.546 | 78,190 | +0.07(+1.49%) |
Nov 14, 2008 | 5.137 | 5.728 | 4.396 | 4.479 | 146,847 | -0.79(-15.01%) |
Nov 13, 2008 | 4.438 | 5.320 | 4.171 | 5.270 | 145,911 | +0.88(+20.11%) |
Nov 12, 2008 | 4.629 | 4.945 | 4.304 | 4.388 | 133,217 | -0.37(-7.71%) |
Nov 11, 2008 | 4.854 | 5.170 | 4.737 | 4.754 | 181,401 | -0.19(-3.87%) |
Nov 10, 2008 | 4.671 | 5.037 | 4.637 | 4.945 | 153,753 | +0.33(+7.22%) |
Nov 07, 2008 | 4.171 | 4.621 | 4.030 | 4.612 | 92,186 | +0.48(+11.69%) |
Nov 06, 2008 | 3.996 | 4.483 | 3.996 | 4.130 | 89,629 | +0.07(+1.64%) |
Nov 05, 2008 | 4.279 | 4.329 | 3.913 | 4.063 | 158,514 | -0.36(-8.10%) |
Nov 04, 2008 | 4.737 | 4.737 | 3.988 | 4.421 | 434,976 | -0.12(-2.75%) |