Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.000 | 7.336 | 6.772 | 6.827 | 0 | -0.25(-3.47%) |
Jan 29, 2009 | 6.972 | 7.454 | 6.945 | 7.072 | 594,416 | -0.02(-0.26%) |
Jan 28, 2009 | 7.072 | 7.136 | 6.881 | 7.091 | 468,945 | +0.12(+1.69%) |
Jan 27, 2009 | 6.954 | 7.091 | 6.600 | 6.972 | 570,751 | +0.15(+2.13%) |
Jan 26, 2009 | 6.581 | 7.027 | 6.536 | 6.827 | 387,319 | +0.28(+4.31%) |
Jan 23, 2009 | 6.154 | 6.671 | 6.063 | 6.545 | 0 | +0.22(+3.45%) |
Jan 22, 2009 | 6.791 | 6.791 | 6.145 | 6.327 | 514,187 | -0.63(-9.02%) |
Jan 21, 2009 | 6.009 | 7.036 | 5.963 | 6.954 | 710,428 | +1.01(+16.97%) |
Jan 20, 2009 | 6.563 | 6.627 | 5.927 | 5.945 | 472,023 | -0.62(-9.42%) |
Jan 16, 2009 | 6.572 | 6.754 | 6.163 | 6.563 | 0 | +0.08(+1.26%) |
Jan 15, 2009 | 5.909 | 6.527 | 5.736 | 6.481 | 765,787 | +0.57(+9.69%) |
Jan 14, 2009 | 6.245 | 6.354 | 5.863 | 5.909 | 605,925 | -0.46(-7.28%) |
Jan 13, 2009 | 6.436 | 6.491 | 6.227 | 6.372 | 681,078 | -0.24(-3.58%) |
Jan 12, 2009 | 6.600 | 6.781 | 6.363 | 6.609 | 511,642 | +0.01(+0.14%) |
Jan 09, 2009 | 6.854 | 6.854 | 6.500 | 6.600 | 462,274 | -0.28(-4.10%) |
Jan 08, 2009 | 6.591 | 7.272 | 6.500 | 6.881 | 1,631,942 | +0.26(+3.98%) |
Jan 07, 2009 | 7.081 | 7.200 | 6.409 | 6.618 | 631,747 | -0.59(-8.20%) |
Jan 06, 2009 | 7.690 | 7.700 | 6.991 | 7.209 | 1,009,593 | -0.23(-3.06%) |
Jan 05, 2009 | 6.854 | 7.590 | 6.845 | 7.436 | 984,183 | +0.59(+8.63%) |
Jan 02, 2009 | 6.763 | 7.163 | 6.727 | 6.845 | 0 | +0.08(+1.21%) |
Jan 01, 2009 | 6.136 | 6.909 | 6.136 | 6.763 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.136 | 6.909 | 6.136 | 6.763 | 898,192 | +0.67(+11.04%) |
Dec 30, 2008 | 5.954 | 6.091 | 5.745 | 6.091 | 954,452 | +0.41(+7.20%) |
Dec 29, 2008 | 5.536 | 5.681 | 5.436 | 5.681 | 643,131 | +0.28(+5.22%) |
Dec 26, 2008 | 5.309 | 5.454 | 5.254 | 5.400 | 0 | +0.15(+2.77%) |
Dec 24, 2008 | 5.209 | 5.291 | 5.036 | 5.254 | 150,613 | +0.10(+1.94%) |
Dec 23, 2008 | 5.263 | 5.454 | 5.027 | 5.154 | 411,160 | -0.05(-1.05%) |
Dec 22, 2008 | 5.636 | 5.636 | 5.000 | 5.209 | 489,661 | -0.27(-4.98%) |
Dec 19, 2008 | 5.436 | 5.800 | 5.354 | 5.482 | 872,550 | +0.12(+2.20%) |
Dec 18, 2008 | 5.691 | 5.709 | 5.291 | 5.363 | 2,241,716 | -0.33(-5.75%) |
Dec 17, 2008 | 6.009 | 6.227 | 5.654 | 5.691 | 804,705 | -0.43(-6.98%) |
Dec 16, 2008 | 5.963 | 6.118 | 5.718 | 6.118 | 889,276 | +0.19(+3.22%) |
Dec 15, 2008 | 6.236 | 6.409 | 5.745 | 5.927 | 860,977 | -0.27(-4.40%) |
Dec 12, 2008 | 5.782 | 6.200 | 5.591 | 6.200 | 0 | +0.28(+4.76%) |
Dec 11, 2008 | 6.191 | 6.418 | 5.727 | 5.918 | 826,175 | -0.20(-3.27%) |
Dec 10, 2008 | 5.745 | 6.118 | 5.563 | 6.118 | 526,135 | +0.61(+11.06%) |
Dec 09, 2008 | 5.754 | 5.936 | 5.404 | 5.509 | 676,382 | -0.27(-4.72%) |
Dec 08, 2008 | 5.663 | 5.827 | 5.472 | 5.782 | 825,181 | +0.35(+6.35%) |
Dec 05, 2008 | 5.754 | 5.854 | 4.918 | 5.436 | 0 | -0.47(-8.00%) |
Dec 04, 2008 | 6.536 | 6.772 | 5.836 | 5.909 | 1,506,816 | -0.72(-10.84%) |
Dec 03, 2008 | 6.545 | 6.781 | 5.991 | 6.627 | 1,369,529 | +0.22(+3.40%) |
Dec 02, 2008 | 6.327 | 6.436 | 5.681 | 6.409 | 3,140,896 | +0.19(+3.07%) |
Dec 01, 2008 | 5.382 | 6.513 | 5.382 | 6.218 | 2,179,265 | +0.49(+8.57%) |
Nov 28, 2008 | 5.763 | 5.909 | 5.400 | 5.727 | 646,552 | -0.22(-3.67%) |
Nov 26, 2008 | 4.691 | 5.981 | 4.618 | 5.945 | 1,207,816 | +1.17(+24.57%) |
Nov 25, 2008 | 4.691 | 4.872 | 4.509 | 4.772 | 1,873,164 | +0.18(+3.96%) |
Nov 24, 2008 | 3.918 | 4.627 | 3.909 | 4.591 | 915,515 | +0.68(+17.44%) |
Nov 21, 2008 | 3.673 | 3.945 | 3.482 | 3.909 | 1,193,289 | +0.35(+9.69%) |
Nov 20, 2008 | 3.709 | 3.845 | 3.545 | 3.563 | 885,408 | -0.26(-6.89%) |
Nov 19, 2008 | 3.863 | 3.991 | 3.736 | 3.827 | 498,211 | -0.05(-1.41%) |
Nov 18, 2008 | 4.063 | 4.063 | 3.727 | 3.882 | 557,792 | -0.12(-2.95%) |
Nov 17, 2008 | 4.063 | 4.218 | 3.936 | 4.000 | 363,055 | +0.01(+0.23%) |
Nov 14, 2008 | 4.418 | 4.432 | 3.991 | 3.991 | 0 | -0.54(-11.85%) |
Nov 13, 2008 | 3.845 | 4.527 | 3.745 | 4.527 | 765,455 | +0.71(+18.57%) |
Nov 12, 2008 | 4.182 | 4.263 | 3.727 | 3.818 | 1,028,957 | -0.48(-11.21%) |
Nov 11, 2008 | 4.482 | 4.536 | 4.254 | 4.300 | 486,420 | -0.17(-3.86%) |
Nov 10, 2008 | 4.536 | 4.763 | 4.363 | 4.472 | 494,706 | +0.19(+4.46%) |
Nov 07, 2008 | 4.000 | 4.400 | 3.991 | 4.282 | 0 | +0.30(+7.53%) |
Nov 06, 2008 | 4.263 | 4.300 | 3.863 | 3.982 | 619,917 | -0.42(-9.50%) |
Nov 05, 2008 | 4.509 | 4.582 | 4.336 | 4.400 | 697,322 | -0.25(-5.47%) |
Nov 04, 2008 | 4.772 | 4.972 | 4.418 | 4.654 | 618,716 | -0.09(-1.92%) |