Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.994 | 7.330 | 6.767 | 6.821 | 0 | -0.25(-3.47%) |
Jan 29, 2009 | 6.966 | 7.448 | 6.939 | 7.066 | 594,924 | -0.02(-0.26%) |
Jan 28, 2009 | 7.066 | 7.130 | 6.876 | 7.084 | 469,346 | +0.12(+1.69%) |
Jan 27, 2009 | 6.948 | 7.084 | 6.594 | 6.966 | 571,239 | +0.15(+2.13%) |
Jan 26, 2009 | 6.576 | 7.021 | 6.530 | 6.821 | 387,650 | +0.28(+4.31%) |
Jan 23, 2009 | 6.149 | 6.666 | 6.058 | 6.540 | 0 | +0.22(+3.45%) |
Jan 22, 2009 | 6.785 | 6.785 | 6.140 | 6.322 | 514,626 | -0.63(-9.02%) |
Jan 21, 2009 | 6.004 | 7.030 | 5.958 | 6.948 | 711,035 | +1.01(+16.97%) |
Jan 20, 2009 | 6.558 | 6.621 | 5.922 | 5.940 | 472,426 | -0.62(-9.42%) |
Jan 16, 2009 | 6.567 | 6.748 | 6.158 | 6.558 | 0 | +0.08(+1.26%) |
Jan 15, 2009 | 5.904 | 6.521 | 5.731 | 6.476 | 766,442 | +0.57(+9.69%) |
Jan 14, 2009 | 6.240 | 6.349 | 5.858 | 5.904 | 606,443 | -0.46(-7.28%) |
Jan 13, 2009 | 6.431 | 6.485 | 6.222 | 6.367 | 681,660 | -0.24(-3.58%) |
Jan 12, 2009 | 6.594 | 6.776 | 6.358 | 6.603 | 512,080 | +0.01(+0.14%) |
Jan 09, 2009 | 6.848 | 6.848 | 6.494 | 6.594 | 462,669 | -0.28(-4.10%) |
Jan 08, 2009 | 6.585 | 7.266 | 6.494 | 6.876 | 1,633,337 | +0.26(+3.98%) |
Jan 07, 2009 | 7.075 | 7.193 | 6.403 | 6.612 | 632,287 | -0.59(-8.20%) |
Jan 06, 2009 | 7.684 | 7.693 | 6.985 | 7.203 | 1,010,456 | -0.23(-3.06%) |
Jan 05, 2009 | 6.848 | 7.584 | 6.839 | 7.430 | 985,024 | +0.59(+8.63%) |
Jan 02, 2009 | 6.757 | 7.157 | 6.721 | 6.839 | 0 | +0.08(+1.21%) |
Jan 01, 2009 | 6.131 | 6.903 | 6.131 | 6.757 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.131 | 6.903 | 6.131 | 6.757 | 898,960 | +0.67(+11.04%) |
Dec 30, 2008 | 5.949 | 6.085 | 5.740 | 6.085 | 955,268 | +0.41(+7.20%) |
Dec 29, 2008 | 5.531 | 5.677 | 5.431 | 5.677 | 643,680 | +0.28(+5.22%) |
Dec 26, 2008 | 5.304 | 5.450 | 5.250 | 5.395 | 0 | +0.15(+2.77%) |
Dec 24, 2008 | 5.204 | 5.286 | 5.032 | 5.250 | 150,742 | +0.10(+1.94%) |
Dec 23, 2008 | 5.259 | 5.450 | 5.023 | 5.150 | 411,511 | -0.05(-1.05%) |
Dec 22, 2008 | 5.631 | 5.631 | 4.995 | 5.204 | 490,080 | -0.27(-4.98%) |
Dec 19, 2008 | 5.431 | 5.795 | 5.350 | 5.477 | 873,295 | +0.12(+2.20%) |
Dec 18, 2008 | 5.686 | 5.704 | 5.286 | 5.359 | 2,243,632 | -0.33(-5.75%) |
Dec 17, 2008 | 6.004 | 6.222 | 5.649 | 5.686 | 805,393 | -0.43(-6.98%) |
Dec 16, 2008 | 5.958 | 6.113 | 5.713 | 6.113 | 890,036 | +0.19(+3.22%) |
Dec 15, 2008 | 6.231 | 6.403 | 5.740 | 5.922 | 861,713 | -0.27(-4.40%) |
Dec 12, 2008 | 5.777 | 6.194 | 5.586 | 6.194 | 0 | +0.28(+4.76%) |
Dec 11, 2008 | 6.185 | 6.412 | 5.722 | 5.913 | 826,881 | -0.20(-3.27%) |
Dec 10, 2008 | 5.740 | 6.113 | 5.559 | 6.113 | 526,584 | +0.61(+11.06%) |
Dec 09, 2008 | 5.749 | 5.931 | 5.400 | 5.504 | 676,960 | -0.27(-4.72%) |
Dec 08, 2008 | 5.658 | 5.822 | 5.468 | 5.777 | 825,886 | +0.35(+6.35%) |
Dec 05, 2008 | 5.749 | 5.849 | 4.914 | 5.431 | 0 | -0.47(-8.00%) |
Dec 04, 2008 | 6.530 | 6.767 | 5.831 | 5.904 | 1,508,104 | -0.72(-10.84%) |
Dec 03, 2008 | 6.540 | 6.776 | 5.985 | 6.621 | 1,370,699 | +0.22(+3.40%) |
Dec 02, 2008 | 6.322 | 6.431 | 5.677 | 6.403 | 3,143,581 | +0.19(+3.07%) |
Dec 01, 2008 | 5.377 | 6.508 | 5.377 | 6.213 | 2,181,128 | +0.49(+8.57%) |
Nov 28, 2008 | 5.758 | 5.904 | 5.395 | 5.722 | 647,104 | -0.22(-3.67%) |
Nov 26, 2008 | 4.687 | 5.976 | 4.614 | 5.940 | 1,208,849 | +1.17(+24.57%) |
Nov 25, 2008 | 4.687 | 4.868 | 4.505 | 4.768 | 1,874,765 | +0.18(+3.96%) |
Nov 24, 2008 | 3.915 | 4.623 | 3.906 | 4.587 | 916,297 | +0.68(+17.44%) |
Nov 21, 2008 | 3.669 | 3.942 | 3.479 | 3.906 | 1,194,309 | +0.35(+9.69%) |
Nov 20, 2008 | 3.706 | 3.842 | 3.542 | 3.560 | 886,165 | -0.26(-6.89%) |
Nov 19, 2008 | 3.860 | 3.987 | 3.733 | 3.824 | 498,637 | -0.05(-1.41%) |
Nov 18, 2008 | 4.060 | 4.060 | 3.724 | 3.878 | 558,269 | -0.12(-2.95%) |
Nov 17, 2008 | 4.060 | 4.214 | 3.933 | 3.996 | 363,365 | +0.01(+0.23%) |
Nov 14, 2008 | 4.414 | 4.428 | 3.987 | 3.987 | 0 | -0.54(-11.85%) |
Nov 13, 2008 | 3.842 | 4.523 | 3.742 | 4.523 | 766,110 | +0.71(+18.57%) |
Nov 12, 2008 | 4.178 | 4.260 | 3.724 | 3.815 | 1,029,837 | -0.48(-11.21%) |
Nov 11, 2008 | 4.478 | 4.532 | 4.251 | 4.296 | 486,836 | -0.17(-3.86%) |
Nov 10, 2008 | 4.532 | 4.759 | 4.360 | 4.469 | 495,129 | +0.19(+4.46%) |
Nov 07, 2008 | 3.996 | 4.396 | 3.987 | 4.278 | 0 | +0.30(+7.53%) |
Nov 06, 2008 | 4.260 | 4.296 | 3.860 | 3.978 | 620,447 | -0.42(-9.50%) |
Nov 05, 2008 | 4.505 | 4.578 | 4.332 | 4.396 | 697,918 | -0.25(-5.47%) |
Nov 04, 2008 | 4.768 | 4.968 | 4.414 | 4.650 | 619,245 | -0.09(-1.92%) |