Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.233 | 6.257 | 6.163 | 6.180 | 0 | -0.01(-0.18%) |
Jan 29, 2009 | 6.278 | 6.299 | 6.182 | 6.191 | 754,257 | -0.14(-2.17%) |
Jan 28, 2009 | 6.243 | 6.355 | 6.243 | 6.328 | 1,107,219 | +0.14(+2.22%) |
Jan 27, 2009 | 6.021 | 6.225 | 6.021 | 6.191 | 550,071 | +0.20(+3.39%) |
Jan 26, 2009 | 5.894 | 6.036 | 5.894 | 5.988 | 574,574 | +0.09(+1.46%) |
Jan 23, 2009 | 5.912 | 5.943 | 5.827 | 5.902 | 521,148 | -0.13(-2.12%) |
Jan 22, 2009 | 5.969 | 6.049 | 5.905 | 6.030 | 433,600 | -0.03(-0.52%) |
Jan 21, 2009 | 5.933 | 6.061 | 5.871 | 6.061 | 462,932 | +0.18(+3.00%) |
Jan 20, 2009 | 6.102 | 6.144 | 5.879 | 5.885 | 510,901 | -0.25(-4.10%) |
Jan 16, 2009 | 6.099 | 6.155 | 6.060 | 6.136 | 1,468,763 | +0.06(+1.05%) |
Jan 15, 2009 | 5.986 | 6.093 | 5.880 | 6.072 | 911,595 | +0.08(+1.33%) |
Jan 14, 2009 | 5.954 | 6.010 | 5.916 | 5.993 | 602,984 | -0.05(-0.75%) |
Jan 13, 2009 | 5.899 | 6.051 | 5.899 | 6.038 | 409,237 | +0.13(+2.14%) |
Jan 12, 2009 | 5.897 | 5.967 | 5.891 | 5.912 | 883,979 | +0.07(+1.23%) |
Jan 09, 2009 | 5.893 | 5.912 | 5.821 | 5.840 | 299,382 | -0.02(-0.37%) |
Jan 08, 2009 | 5.843 | 5.865 | 5.758 | 5.862 | 437,846 | -0.03(-0.53%) |
Jan 07, 2009 | 5.876 | 5.944 | 5.864 | 5.893 | 228,440 | -0.10(-1.59%) |
Jan 06, 2009 | 6.027 | 6.082 | 5.961 | 5.988 | 1,868,259 | -0.02(-0.29%) |
Jan 05, 2009 | 6.097 | 6.118 | 5.973 | 6.005 | 1,208,486 | -0.12(-2.04%) |
Jan 02, 2009 | 5.997 | 6.138 | 5.926 | 6.130 | 0 | +0.15(+2.56%) |
Jan 01, 2009 | 5.819 | 6.005 | 5.819 | 5.977 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.819 | 6.005 | 5.819 | 5.977 | 496,209 | +0.15(+2.49%) |
Dec 30, 2008 | 5.751 | 5.843 | 5.744 | 5.832 | 440,785 | +0.15(+2.55%) |
Dec 29, 2008 | 5.801 | 5.810 | 5.645 | 5.687 | 701,139 | -0.10(-1.78%) |
Dec 26, 2008 | 5.788 | 5.807 | 5.758 | 5.790 | 616,703 | +0.02(+0.38%) |
Dec 24, 2008 | 5.808 | 5.808 | 5.730 | 5.768 | 662,738 | +0.00(+0.00%) |
Dec 23, 2008 | 5.866 | 5.866 | 5.757 | 5.768 | 339,967 | -0.07(-1.12%) |
Dec 22, 2008 | 5.910 | 5.930 | 5.713 | 5.833 | 247,871 | -0.08(-1.29%) |
Dec 19, 2008 | 5.997 | 6.057 | 5.880 | 5.910 | 196,923 | -0.10(-1.64%) |
Dec 18, 2008 | 6.055 | 6.139 | 5.946 | 6.008 | 309,584 | +0.03(+0.50%) |
Dec 17, 2008 | 5.930 | 6.068 | 5.866 | 5.979 | 509,460 | +0.02(+0.34%) |
Dec 16, 2008 | 5.752 | 5.963 | 5.752 | 5.958 | 908,380 | +0.26(+4.49%) |
Dec 15, 2008 | 5.883 | 5.883 | 5.670 | 5.702 | 675,194 | -0.12(-2.09%) |
Dec 12, 2008 | 5.843 | 5.843 | 5.700 | 5.824 | 1,266,177 | -0.10(-1.76%) |
Dec 11, 2008 | 5.926 | 6.094 | 5.887 | 5.929 | 910,295 | -0.06(-0.97%) |
Dec 10, 2008 | 6.002 | 6.056 | 5.912 | 5.986 | 464,206 | +0.04(+0.60%) |
Dec 09, 2008 | 6.029 | 6.136 | 5.889 | 5.951 | 447,369 | -0.16(-2.56%) |
Dec 08, 2008 | 6.096 | 6.168 | 6.032 | 6.107 | 333,492 | +0.15(+2.57%) |
Dec 05, 2008 | 5.655 | 5.954 | 5.568 | 5.954 | 287,232 | +0.25(+4.44%) |
Dec 04, 2008 | 5.779 | 5.860 | 5.623 | 5.701 | 269,057 | -0.12(-2.07%) |
Dec 03, 2008 | 5.673 | 5.840 | 5.529 | 5.821 | 389,133 | +0.16(+2.87%) |
Dec 02, 2008 | 5.629 | 5.676 | 5.509 | 5.659 | 150,600 | +0.15(+2.75%) |
Dec 01, 2008 | 5.777 | 5.777 | 5.493 | 5.507 | 603,215 | -0.38(-6.47%) |
Nov 28, 2008 | 5.794 | 5.888 | 5.794 | 5.888 | 237,515 | +0.08(+1.32%) |
Nov 26, 2008 | 5.599 | 5.829 | 5.599 | 5.812 | 955,421 | +0.11(+1.97%) |
Nov 25, 2008 | 5.879 | 5.879 | 5.596 | 5.699 | 270,344 | +0.01(+0.25%) |
Nov 24, 2008 | 5.492 | 5.773 | 5.488 | 5.685 | 674,118 | +0.23(+4.21%) |
Nov 21, 2008 | 5.235 | 5.470 | 5.131 | 5.455 | 840,263 | +0.19(+3.58%) |
Nov 20, 2008 | 5.655 | 5.655 | 5.223 | 5.267 | 1,852,478 | -0.41(-7.18%) |
Nov 19, 2008 | 5.968 | 6.085 | 5.674 | 5.674 | 896,679 | -0.31(-5.22%) |
Nov 18, 2008 | 6.308 | 6.308 | 5.882 | 5.986 | 556,181 | -0.17(-2.74%) |
Nov 17, 2008 | 6.274 | 6.297 | 6.155 | 6.155 | 1,591,651 | -0.16(-2.59%) |
Nov 14, 2008 | 6.539 | 6.625 | 6.319 | 6.319 | 346,403 | -0.31(-4.66%) |
Nov 13, 2008 | 6.406 | 6.628 | 6.063 | 6.628 | 847,128 | +0.32(+5.05%) |
Nov 12, 2008 | 6.588 | 6.588 | 6.300 | 6.310 | 356,375 | -0.36(-5.41%) |
Nov 11, 2008 | 6.714 | 6.776 | 6.620 | 6.670 | 227,389 | -0.14(-2.09%) |
Nov 10, 2008 | 7.103 | 7.103 | 6.773 | 6.812 | 338,141 | -0.10(-1.42%) |
Nov 07, 2008 | 6.853 | 6.936 | 6.819 | 6.911 | 201,829 | +0.10(+1.51%) |
Nov 06, 2008 | 7.014 | 7.044 | 6.778 | 6.808 | 516,326 | -0.23(-3.32%) |
Nov 05, 2008 | 7.164 | 7.284 | 7.019 | 7.042 | 735,633 | -0.24(-3.30%) |
Nov 04, 2008 | 7.339 | 7.688 | 7.214 | 7.282 | 851,938 | +0.13(+1.83%) |