Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.846 | 7.175 | 6.624 | 6.677 | 0 | -0.24(-3.47%) |
Jan 29, 2009 | 6.820 | 7.291 | 6.793 | 6.917 | 607,735 | -0.02(-0.26%) |
Jan 28, 2009 | 6.917 | 6.980 | 6.731 | 6.935 | 479,452 | +0.12(+1.69%) |
Jan 27, 2009 | 6.802 | 6.935 | 6.455 | 6.820 | 583,540 | +0.14(+2.13%) |
Jan 26, 2009 | 6.437 | 6.873 | 6.393 | 6.677 | 395,998 | +0.28(+4.31%) |
Jan 23, 2009 | 6.019 | 6.525 | 5.930 | 6.402 | 0 | +0.21(+3.45%) |
Jan 22, 2009 | 6.642 | 6.642 | 6.010 | 6.188 | 525,708 | -0.61(-9.02%) |
Jan 21, 2009 | 5.877 | 6.882 | 5.833 | 6.802 | 726,347 | +0.99(+16.97%) |
Jan 20, 2009 | 6.419 | 6.482 | 5.797 | 5.815 | 482,599 | -0.60(-9.42%) |
Jan 16, 2009 | 6.428 | 6.606 | 6.028 | 6.419 | 0 | +0.08(+1.26%) |
Jan 15, 2009 | 5.779 | 6.384 | 5.610 | 6.339 | 782,947 | +0.56(+9.69%) |
Jan 14, 2009 | 6.108 | 6.215 | 5.735 | 5.779 | 619,502 | -0.45(-7.28%) |
Jan 13, 2009 | 6.295 | 6.348 | 6.090 | 6.233 | 696,339 | -0.23(-3.58%) |
Jan 12, 2009 | 6.455 | 6.633 | 6.224 | 6.464 | 523,107 | +0.01(+0.14%) |
Jan 09, 2009 | 6.704 | 6.704 | 6.357 | 6.455 | 472,632 | -0.28(-4.10%) |
Jan 08, 2009 | 6.446 | 7.113 | 6.357 | 6.731 | 1,668,509 | +0.26(+3.98%) |
Jan 07, 2009 | 6.926 | 7.042 | 6.268 | 6.473 | 645,903 | -0.58(-8.20%) |
Jan 06, 2009 | 7.522 | 7.531 | 6.837 | 7.051 | 1,032,215 | -0.22(-3.06%) |
Jan 05, 2009 | 6.704 | 7.424 | 6.695 | 7.273 | 1,006,235 | +0.58(+8.63%) |
Jan 02, 2009 | 6.615 | 7.006 | 6.579 | 6.695 | 0 | +0.08(+1.21%) |
Jan 01, 2009 | 6.002 | 6.757 | 6.002 | 6.615 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.002 | 6.757 | 6.002 | 6.615 | 918,318 | +0.66(+11.04%) |
Dec 30, 2008 | 5.824 | 5.957 | 5.619 | 5.957 | 975,839 | +0.40(+7.20%) |
Dec 29, 2008 | 5.415 | 5.557 | 5.317 | 5.557 | 657,541 | +0.28(+5.22%) |
Dec 26, 2008 | 5.192 | 5.335 | 5.139 | 5.281 | 0 | +0.14(+2.77%) |
Dec 24, 2008 | 5.095 | 5.175 | 4.926 | 5.139 | 153,988 | +0.10(+1.94%) |
Dec 23, 2008 | 5.148 | 5.335 | 4.917 | 5.041 | 420,372 | -0.05(-1.05%) |
Dec 22, 2008 | 5.513 | 5.513 | 4.890 | 5.095 | 500,633 | -0.27(-4.98%) |
Dec 19, 2008 | 5.317 | 5.673 | 5.237 | 5.361 | 892,101 | +0.12(+2.20%) |
Dec 18, 2008 | 5.566 | 5.584 | 5.175 | 5.246 | 2,291,946 | -0.32(-5.75%) |
Dec 17, 2008 | 5.877 | 6.090 | 5.530 | 5.566 | 822,737 | -0.42(-6.98%) |
Dec 16, 2008 | 5.833 | 5.984 | 5.593 | 5.984 | 909,202 | +0.19(+3.22%) |
Dec 15, 2008 | 6.099 | 6.268 | 5.619 | 5.797 | 880,269 | -0.27(-4.40%) |
Dec 12, 2008 | 5.655 | 6.064 | 5.468 | 6.064 | 0 | +0.28(+4.76%) |
Dec 11, 2008 | 6.055 | 6.277 | 5.601 | 5.788 | 844,688 | -0.20(-3.27%) |
Dec 10, 2008 | 5.619 | 5.984 | 5.441 | 5.984 | 537,924 | +0.60(+11.06%) |
Dec 09, 2008 | 5.628 | 5.806 | 5.286 | 5.388 | 691,538 | -0.27(-4.72%) |
Dec 08, 2008 | 5.539 | 5.699 | 5.352 | 5.655 | 843,671 | +0.34(+6.35%) |
Dec 05, 2008 | 5.628 | 5.726 | 4.810 | 5.317 | 0 | -0.46(-8.00%) |
Dec 04, 2008 | 6.393 | 6.624 | 5.708 | 5.779 | 1,540,580 | -0.70(-10.84%) |
Dec 03, 2008 | 6.402 | 6.633 | 5.859 | 6.482 | 1,400,216 | +0.21(+3.40%) |
Dec 02, 2008 | 6.188 | 6.295 | 5.557 | 6.268 | 3,211,274 | +0.19(+3.07%) |
Dec 01, 2008 | 5.264 | 6.371 | 5.264 | 6.082 | 2,228,096 | +0.48(+8.57%) |
Nov 28, 2008 | 5.637 | 5.779 | 5.281 | 5.601 | 661,039 | -0.21(-3.67%) |
Nov 26, 2008 | 4.588 | 5.850 | 4.517 | 5.815 | 1,234,880 | +1.15(+24.57%) |
Nov 25, 2008 | 4.588 | 4.766 | 4.410 | 4.668 | 1,915,136 | +0.18(+3.96%) |
Nov 24, 2008 | 3.832 | 4.526 | 3.823 | 4.490 | 936,029 | +0.67(+17.44%) |
Nov 21, 2008 | 3.592 | 3.859 | 3.405 | 3.823 | 1,220,027 | +0.34(+9.69%) |
Nov 20, 2008 | 3.628 | 3.761 | 3.468 | 3.485 | 905,248 | -0.26(-6.89%) |
Nov 19, 2008 | 3.779 | 3.903 | 3.654 | 3.743 | 509,374 | -0.05(-1.40%) |
Nov 18, 2008 | 3.974 | 3.974 | 3.645 | 3.797 | 570,291 | -0.12(-2.95%) |
Nov 17, 2008 | 3.974 | 4.126 | 3.850 | 3.912 | 371,190 | +0.01(+0.23%) |
Nov 14, 2008 | 4.321 | 4.334 | 3.903 | 3.903 | 0 | -0.52(-11.85%) |
Nov 13, 2008 | 3.761 | 4.428 | 3.663 | 4.428 | 782,607 | +0.69(+18.57%) |
Nov 12, 2008 | 4.090 | 4.170 | 3.645 | 3.734 | 1,052,013 | -0.47(-11.21%) |
Nov 11, 2008 | 4.383 | 4.437 | 4.161 | 4.206 | 497,320 | -0.17(-3.86%) |
Nov 10, 2008 | 4.437 | 4.659 | 4.268 | 4.374 | 505,791 | +0.19(+4.46%) |
Nov 07, 2008 | 3.912 | 4.303 | 3.903 | 4.188 | 0 | +0.29(+7.53%) |
Nov 06, 2008 | 4.170 | 4.206 | 3.779 | 3.894 | 633,808 | -0.41(-9.50%) |
Nov 05, 2008 | 4.410 | 4.481 | 4.241 | 4.303 | 712,947 | -0.25(-5.47%) |
Nov 04, 2008 | 4.668 | 4.863 | 4.321 | 4.552 | 632,579 | -0.09(-1.92%) |