Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.090 | 7.090 | 6.610 | 6.870 | 231,985 | -0.08(-1.15%) |
Jan 29, 2009 | 7.210 | 7.400 | 6.910 | 6.950 | 175,331 | -0.47(-6.33%) |
Jan 28, 2009 | 7.240 | 7.430 | 7.120 | 7.420 | 127,200 | +0.20(+2.77%) |
Jan 27, 2009 | 7.050 | 7.230 | 6.970 | 7.220 | 118,034 | +0.12(+1.69%) |
Jan 26, 2009 | 7.050 | 7.160 | 7.000 | 7.100 | 276,374 | -0.06(-0.84%) |
Jan 23, 2009 | 7.230 | 7.370 | 6.980 | 7.160 | 201,442 | -0.16(-2.19%) |
Jan 22, 2009 | 7.330 | 7.450 | 7.270 | 7.320 | 169,702 | -0.03(-0.41%) |
Jan 21, 2009 | 7.360 | 7.480 | 7.260 | 7.350 | 356,916 | -0.01(-0.14%) |
Jan 20, 2009 | 7.150 | 7.470 | 6.960 | 7.360 | 464,183 | +0.26(+3.66%) |
Jan 19, 2009 | 7.060 | 7.150 | 6.880 | 7.100 | 31,776 | +0.08(+1.14%) |
Jan 16, 2009 | 7.300 | 7.420 | 6.940 | 7.020 | 131,784 | -0.21(-2.90%) |
Jan 15, 2009 | 7.140 | 7.240 | 7.020 | 7.230 | 278,575 | +0.02(+0.28%) |
Jan 14, 2009 | 7.250 | 7.330 | 6.980 | 7.210 | 180,103 | -0.11(-1.50%) |
Jan 13, 2009 | 7.400 | 7.480 | 7.290 | 7.320 | 215,116 | -0.07(-0.95%) |
Jan 12, 2009 | 7.500 | 7.500 | 7.260 | 7.390 | 313,829 | -0.18(-2.38%) |
Jan 09, 2009 | 7.600 | 7.600 | 7.330 | 7.570 | 101,896 | +0.06(+0.80%) |
Jan 08, 2009 | 7.400 | 7.620 | 7.400 | 7.510 | 205,025 | -0.04(-0.53%) |
Jan 07, 2009 | 7.600 | 7.600 | 7.210 | 7.550 | 340,621 | -0.10(-1.31%) |
Jan 06, 2009 | 7.800 | 7.800 | 7.600 | 7.650 | 318,101 | -0.10(-1.29%) |
Jan 05, 2009 | 7.620 | 7.750 | 7.480 | 7.750 | 271,427 | +0.08(+1.04%) |
Jan 02, 2009 | 7.060 | 7.740 | 7.060 | 7.670 | 328,048 | +0.51(+7.12%) |
Dec 31, 2008 | 7.240 | 7.290 | 6.820 | 7.160 | 187,959 | -0.20(-2.72%) |
Dec 30, 2008 | 7.400 | 7.450 | 7.230 | 7.360 | 186,756 | -0.03(-0.41%) |
Dec 29, 2008 | 6.650 | 7.390 | 6.570 | 7.390 | 179,300 | +0.94(+14.57%) |
Dec 24, 2008 | 6.350 | 6.500 | 6.150 | 6.450 | 230,550 | +0.10(+1.57%) |
Dec 23, 2008 | 6.490 | 6.670 | 6.150 | 6.350 | 231,571 | -0.02(-0.31%) |
Dec 22, 2008 | 6.860 | 6.950 | 6.370 | 6.370 | 255,241 | -0.58(-8.35%) |
Dec 19, 2008 | 6.730 | 6.990 | 6.530 | 6.950 | 246,594 | +0.21(+3.12%) |
Dec 18, 2008 | 7.150 | 7.150 | 6.700 | 6.740 | 332,584 | -0.56(-7.67%) |
Dec 17, 2008 | 7.300 | 7.300 | 7.300 | 7.300 | 5,000 | +0.00(+0.00%) |
Dec 16, 2008 | 7.450 | 7.500 | 7.300 | 7.300 | 391,886 | -0.25(-3.31%) |
Dec 15, 2008 | 7.840 | 7.840 | 7.400 | 7.550 | 154,761 | -0.19(-2.45%) |
Dec 12, 2008 | 7.640 | 7.800 | 7.260 | 7.740 | 90,475 | +0.09(+1.18%) |
Dec 11, 2008 | 7.260 | 7.740 | 7.260 | 7.650 | 810,302 | +0.35(+4.79%) |
Dec 10, 2008 | 7.500 | 7.590 | 7.250 | 7.300 | 320,390 | -0.14(-1.88%) |
Dec 09, 2008 | 7.090 | 7.580 | 7.040 | 7.440 | 285,505 | +0.16(+2.20%) |
Dec 08, 2008 | 6.850 | 7.300 | 6.850 | 7.280 | 314,522 | +0.39(+5.66%) |
Dec 05, 2008 | 7.200 | 7.200 | 6.800 | 6.890 | 366,093 | -0.10(-1.43%) |
Dec 04, 2008 | 6.950 | 7.190 | 6.950 | 6.990 | 200,188 | +0.02(+0.29%) |
Dec 03, 2008 | 6.660 | 7.150 | 6.660 | 6.970 | 184,179 | +0.10(+1.46%) |
Dec 02, 2008 | 6.820 | 7.060 | 6.430 | 6.870 | 290,365 | +0.12(+1.78%) |
Dec 01, 2008 | 7.390 | 7.420 | 6.750 | 6.750 | 415,408 | -0.64(-8.66%) |
Nov 28, 2008 | 7.270 | 7.600 | 7.150 | 7.390 | 300,330 | +0.04(+0.54%) |
Nov 27, 2008 | 7.240 | 7.360 | 7.150 | 7.350 | 168,305 | +0.17(+2.37%) |
Nov 26, 2008 | 7.150 | 7.300 | 6.980 | 7.180 | 462,861 | -0.15(-2.05%) |
Nov 25, 2008 | 7.570 | 8.000 | 7.260 | 7.330 | 632,818 | -0.12(-1.61%) |
Nov 24, 2008 | 7.000 | 7.580 | 6.810 | 7.450 | 659,748 | +0.45(+6.43%) |
Nov 21, 2008 | 7.000 | 7.150 | 6.950 | 7.000 | 366,801 | +0.13(+1.89%) |
Nov 20, 2008 | 6.650 | 6.890 | 6.500 | 6.870 | 216,346 | -0.13(-1.86%) |
Nov 19, 2008 | 7.380 | 7.400 | 7.000 | 7.000 | 349,700 | -0.34(-4.63%) |
Nov 18, 2008 | 7.250 | 7.570 | 7.180 | 7.340 | 513,824 | +0.03(+0.41%) |
Nov 17, 2008 | 6.800 | 7.400 | 6.800 | 7.310 | 204,165 | +0.41(+5.94%) |
Nov 14, 2008 | 6.500 | 7.190 | 6.500 | 6.900 | 458,343 | +0.40(+6.15%) |
Nov 13, 2008 | 6.110 | 6.500 | 6.110 | 6.500 | 298,582 | +0.25(+4.00%) |
Nov 12, 2008 | 6.060 | 6.260 | 6.060 | 6.250 | 141,100 | +0.09(+1.46%) |
Nov 11, 2008 | 6.090 | 6.300 | 5.610 | 6.160 | 215,200 | +0.07(+1.15%) |
Nov 10, 2008 | 6.060 | 6.150 | 6.000 | 6.090 | 1,027,151 | +0.09(+1.50%) |
Nov 07, 2008 | 5.960 | 6.000 | 5.820 | 6.000 | 2,279,571 | +0.10(+1.69%) |
Nov 06, 2008 | 6.150 | 6.330 | 5.830 | 5.900 | 327,112 | -0.28(-4.53%) |
Nov 05, 2008 | 6.280 | 6.500 | 5.990 | 6.180 | 592,727 | -0.20(-3.13%) |
Nov 04, 2008 | 6.150 | 6.500 | 6.150 | 6.380 | 669,556 | +0.43(+7.23%) |