Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.160 | 7.250 | 6.800 | 6.920 | 363,530 | -0.08(-1.14%) |
Jan 29, 2009 | 6.970 | 7.220 | 6.800 | 7.000 | 304,201 | -0.05(-0.71%) |
Jan 28, 2009 | 7.100 | 7.100 | 6.862 | 7.050 | 252,678 | +0.16(+2.32%) |
Jan 27, 2009 | 6.960 | 7.087 | 6.760 | 6.890 | 230,744 | -0.02(-0.29%) |
Jan 26, 2009 | 6.550 | 7.240 | 6.500 | 6.910 | 528,298 | +0.34(+5.18%) |
Jan 23, 2009 | 6.550 | 6.770 | 6.340 | 6.570 | 430,046 | -0.16(-2.38%) |
Jan 22, 2009 | 6.970 | 6.980 | 6.660 | 6.730 | 306,744 | -0.22(-3.17%) |
Jan 21, 2009 | 6.400 | 6.960 | 6.400 | 6.950 | 367,376 | +0.43(+6.60%) |
Jan 20, 2009 | 6.620 | 6.750 | 6.480 | 6.520 | 528,559 | +0.01(+0.15%) |
Jan 16, 2009 | 6.500 | 6.590 | 6.170 | 6.510 | 344,186 | +0.26(+4.16%) |
Jan 15, 2009 | 6.380 | 6.660 | 5.990 | 6.250 | 476,711 | -0.14(-2.19%) |
Jan 14, 2009 | 6.390 | 6.480 | 6.350 | 6.390 | 344,117 | -0.13(-1.99%) |
Jan 13, 2009 | 6.150 | 6.730 | 6.140 | 6.520 | 562,599 | +0.39(+6.36%) |
Jan 12, 2009 | 6.560 | 6.600 | 6.070 | 6.130 | 337,335 | -0.34(-5.26%) |
Jan 09, 2009 | 6.820 | 6.840 | 6.450 | 6.470 | 300,082 | -0.29(-4.29%) |
Jan 08, 2009 | 6.350 | 6.850 | 6.300 | 6.760 | 500,719 | +0.28(+4.32%) |
Jan 07, 2009 | 6.850 | 6.850 | 6.310 | 6.480 | 615,694 | -0.62(-8.73%) |
Jan 06, 2009 | 7.240 | 7.610 | 7.000 | 7.100 | 903,620 | -0.05(-0.70%) |
Jan 05, 2009 | 6.390 | 7.370 | 6.130 | 7.150 | 1,112,542 | +0.82(+12.95%) |
Jan 02, 2009 | 6.120 | 6.480 | 6.100 | 6.330 | 485,283 | +0.29(+4.80%) |
Dec 31, 2008 | 6.140 | 6.200 | 6.010 | 6.040 | 393,034 | -0.10(-1.63%) |
Dec 30, 2008 | 6.000 | 6.195 | 6.000 | 6.140 | 485,698 | +0.02(+0.33%) |
Dec 29, 2008 | 6.110 | 6.450 | 5.870 | 6.120 | 475,921 | +0.04(+0.66%) |
Dec 26, 2008 | 5.940 | 6.110 | 5.900 | 6.080 | 180,010 | +0.16(+2.70%) |
Dec 24, 2008 | 5.920 | 6.050 | 5.850 | 5.920 | 184,636 | -0.05(-0.84%) |
Dec 23, 2008 | 6.540 | 6.600 | 5.870 | 5.970 | 649,810 | -0.47(-7.30%) |
Dec 22, 2008 | 6.170 | 6.600 | 6.130 | 6.440 | 845,163 | +0.32(+5.23%) |
Dec 19, 2008 | 6.010 | 6.300 | 5.900 | 6.120 | 1,107,245 | +0.33(+5.70%) |
Dec 18, 2008 | 6.010 | 6.010 | 5.500 | 5.790 | 773,043 | +0.06(+1.05%) |
Dec 17, 2008 | 5.000 | 5.950 | 5.000 | 5.730 | 1,230,697 | +0.69(+13.69%) |
Dec 16, 2008 | 4.800 | 5.040 | 4.800 | 5.040 | 426,474 | +0.40(+8.62%) |
Dec 15, 2008 | 5.080 | 5.080 | 4.570 | 4.640 | 249,125 | -0.20(-4.13%) |
Dec 12, 2008 | 4.580 | 4.870 | 4.530 | 4.840 | 254,316 | +0.12(+2.54%) |
Dec 11, 2008 | 5.110 | 5.110 | 4.610 | 4.720 | 313,418 | -0.37(-7.27%) |
Dec 10, 2008 | 5.200 | 5.200 | 4.880 | 5.090 | 516,378 | -0.03(-0.59%) |
Dec 09, 2008 | 5.190 | 5.240 | 4.820 | 5.120 | 645,391 | -0.03(-0.58%) |
Dec 08, 2008 | 5.140 | 5.697 | 5.100 | 5.150 | 659,023 | +0.26(+5.32%) |
Dec 05, 2008 | 4.560 | 4.990 | 4.560 | 4.890 | 864,727 | +0.38(+8.43%) |
Dec 04, 2008 | 4.510 | 4.900 | 4.500 | 4.510 | 419,139 | -0.14(-3.01%) |
Dec 03, 2008 | 4.550 | 4.880 | 4.500 | 4.650 | 415,707 | -0.25(-5.10%) |
Dec 02, 2008 | 4.200 | 4.900 | 4.200 | 4.900 | 696,610 | +0.86(+21.29%) |
Dec 01, 2008 | 4.950 | 4.990 | 3.960 | 4.040 | 700,279 | -0.81(-16.70%) |
Nov 28, 2008 | 4.910 | 4.980 | 4.610 | 4.850 | 265,257 | -0.09(-1.82%) |
Nov 26, 2008 | 4.430 | 4.940 | 4.250 | 4.940 | 817,586 | +0.60(+13.82%) |
Nov 25, 2008 | 4.740 | 4.740 | 4.040 | 4.340 | 730,318 | -0.08(-1.81%) |
Nov 24, 2008 | 4.530 | 4.630 | 4.200 | 4.420 | 743,905 | +0.41(+10.22%) |
Nov 21, 2008 | 3.990 | 4.190 | 3.620 | 4.010 | 957,229 | +0.52(+14.90%) |
Nov 20, 2008 | 4.000 | 4.000 | 3.230 | 3.490 | 901,563 | -0.58(-14.25%) |
Nov 19, 2008 | 4.760 | 4.850 | 4.060 | 4.070 | 862,659 | -0.97(-19.25%) |
Nov 18, 2008 | 5.170 | 5.370 | 4.500 | 5.040 | 861,920 | -0.02(-0.40%) |
Nov 17, 2008 | 5.010 | 5.319 | 5.010 | 5.060 | 356,663 | +0.05(+1.00%) |
Nov 14, 2008 | 5.440 | 5.500 | 4.960 | 5.010 | 821,120 | -0.64(-11.33%) |
Nov 13, 2008 | 4.520 | 5.690 | 4.370 | 5.650 | 1,469,934 | +1.12(+24.72%) |
Nov 12, 2008 | 5.000 | 5.450 | 4.500 | 4.530 | 960,723 | -0.48(-9.58%) |
Nov 11, 2008 | 5.720 | 5.750 | 4.910 | 5.010 | 1,604,071 | -0.92(-15.51%) |
Nov 10, 2008 | 6.860 | 6.912 | 5.900 | 5.930 | 1,412,766 | -0.79(-11.76%) |
Nov 07, 2008 | 7.190 | 7.210 | 6.530 | 6.720 | 1,109,474 | -0.15(-2.18%) |
Nov 06, 2008 | 7.310 | 7.320 | 6.690 | 6.870 | 1,202,187 | -0.38(-5.24%) |
Nov 05, 2008 | 7.750 | 8.240 | 7.200 | 7.250 | 2,576,831 | -1.84(-20.24%) |
Nov 04, 2008 | 8.730 | 9.300 | 8.300 | 9.090 | 1,459,862 | +0.87(+10.58%) |