Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.852 | 7.181 | 6.630 | 6.683 | 0 | -0.24(-3.47%) |
Jan 29, 2009 | 6.825 | 7.297 | 6.799 | 6.923 | 607,211 | -0.02(-0.26%) |
Jan 28, 2009 | 6.923 | 6.986 | 6.736 | 6.941 | 479,040 | +0.12(+1.69%) |
Jan 27, 2009 | 6.808 | 6.941 | 6.461 | 6.825 | 583,037 | +0.14(+2.13%) |
Jan 26, 2009 | 6.443 | 6.879 | 6.398 | 6.683 | 395,657 | +0.28(+4.31%) |
Jan 23, 2009 | 6.025 | 6.531 | 5.936 | 6.407 | 0 | +0.21(+3.45%) |
Jan 22, 2009 | 6.647 | 6.647 | 6.016 | 6.194 | 525,256 | -0.61(-9.02%) |
Jan 21, 2009 | 5.882 | 6.888 | 5.838 | 6.808 | 725,721 | +0.99(+16.97%) |
Jan 20, 2009 | 6.425 | 6.487 | 5.802 | 5.820 | 482,184 | -0.61(-9.42%) |
Jan 16, 2009 | 6.434 | 6.612 | 6.033 | 6.425 | 0 | +0.08(+1.26%) |
Jan 15, 2009 | 5.784 | 6.389 | 5.615 | 6.345 | 782,272 | +0.56(+9.69%) |
Jan 14, 2009 | 6.114 | 6.220 | 5.740 | 5.784 | 618,969 | -0.45(-7.28%) |
Jan 13, 2009 | 6.300 | 6.354 | 6.096 | 6.238 | 695,740 | -0.23(-3.58%) |
Jan 12, 2009 | 6.461 | 6.638 | 6.229 | 6.469 | 522,657 | +0.01(+0.14%) |
Jan 09, 2009 | 6.710 | 6.710 | 6.363 | 6.461 | 472,225 | -0.28(-4.10%) |
Jan 08, 2009 | 6.452 | 7.119 | 6.363 | 6.736 | 1,667,072 | +0.26(+3.98%) |
Jan 07, 2009 | 6.932 | 7.048 | 6.274 | 6.478 | 645,347 | -0.58(-8.20%) |
Jan 06, 2009 | 7.528 | 7.537 | 6.843 | 7.057 | 1,031,326 | -0.22(-3.06%) |
Jan 05, 2009 | 6.710 | 7.431 | 6.701 | 7.279 | 1,005,369 | +0.58(+8.63%) |
Jan 02, 2009 | 6.621 | 7.012 | 6.585 | 6.701 | 0 | +0.08(+1.21%) |
Jan 01, 2009 | 6.007 | 6.763 | 6.007 | 6.621 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.007 | 6.763 | 6.007 | 6.621 | 917,527 | +0.66(+11.04%) |
Dec 30, 2008 | 5.829 | 5.962 | 5.624 | 5.962 | 974,999 | +0.40(+7.20%) |
Dec 29, 2008 | 5.419 | 5.562 | 5.322 | 5.562 | 656,975 | +0.28(+5.22%) |
Dec 26, 2008 | 5.197 | 5.339 | 5.144 | 5.286 | 0 | +0.14(+2.77%) |
Dec 24, 2008 | 5.099 | 5.179 | 4.930 | 5.144 | 153,856 | +0.10(+1.94%) |
Dec 23, 2008 | 5.152 | 5.339 | 4.921 | 5.046 | 420,011 | -0.05(-1.05%) |
Dec 22, 2008 | 5.517 | 5.517 | 4.894 | 5.099 | 500,202 | -0.27(-4.98%) |
Dec 19, 2008 | 5.322 | 5.677 | 5.241 | 5.366 | 891,333 | +0.12(+2.20%) |
Dec 18, 2008 | 5.571 | 5.588 | 5.179 | 5.250 | 2,289,973 | -0.32(-5.75%) |
Dec 17, 2008 | 5.882 | 6.096 | 5.535 | 5.571 | 822,028 | -0.42(-6.98%) |
Dec 16, 2008 | 5.838 | 5.989 | 5.597 | 5.989 | 908,419 | +0.19(+3.22%) |
Dec 15, 2008 | 6.105 | 6.274 | 5.624 | 5.802 | 879,511 | -0.27(-4.40%) |
Dec 12, 2008 | 5.660 | 6.069 | 5.473 | 6.069 | 0 | +0.28(+4.76%) |
Dec 11, 2008 | 6.060 | 6.283 | 5.606 | 5.793 | 843,960 | -0.20(-3.27%) |
Dec 10, 2008 | 5.624 | 5.989 | 5.446 | 5.989 | 537,461 | +0.60(+11.06%) |
Dec 09, 2008 | 5.633 | 5.811 | 5.290 | 5.393 | 690,943 | -0.27(-4.72%) |
Dec 08, 2008 | 5.544 | 5.704 | 5.357 | 5.660 | 842,944 | +0.34(+6.35%) |
Dec 05, 2008 | 5.633 | 5.731 | 4.814 | 5.322 | 0 | -0.46(-8.00%) |
Dec 04, 2008 | 6.398 | 6.630 | 5.713 | 5.784 | 1,539,253 | -0.70(-10.84%) |
Dec 03, 2008 | 6.407 | 6.639 | 5.864 | 6.487 | 1,399,010 | +0.21(+3.40%) |
Dec 02, 2008 | 6.194 | 6.300 | 5.562 | 6.274 | 3,208,510 | +0.19(+3.07%) |
Dec 01, 2008 | 5.268 | 6.376 | 5.268 | 6.087 | 2,226,178 | +0.48(+8.57%) |
Nov 28, 2008 | 5.642 | 5.784 | 5.286 | 5.606 | 660,470 | -0.21(-3.67%) |
Nov 26, 2008 | 4.592 | 5.855 | 4.521 | 5.820 | 1,233,817 | +1.15(+24.57%) |
Nov 25, 2008 | 4.592 | 4.770 | 4.414 | 4.672 | 1,913,488 | +0.18(+3.96%) |
Nov 24, 2008 | 3.835 | 4.530 | 3.826 | 4.494 | 935,223 | +0.67(+17.44%) |
Nov 21, 2008 | 3.595 | 3.862 | 3.408 | 3.826 | 1,218,977 | +0.34(+9.69%) |
Nov 20, 2008 | 3.631 | 3.764 | 3.471 | 3.488 | 904,468 | -0.26(-6.89%) |
Nov 19, 2008 | 3.782 | 3.907 | 3.657 | 3.746 | 508,936 | -0.05(-1.41%) |
Nov 18, 2008 | 3.978 | 3.978 | 3.649 | 3.800 | 569,800 | -0.12(-2.95%) |
Nov 17, 2008 | 3.978 | 4.129 | 3.853 | 3.915 | 370,870 | +0.01(+0.23%) |
Nov 14, 2008 | 4.325 | 4.338 | 3.907 | 3.907 | 0 | -0.53(-11.85%) |
Nov 13, 2008 | 3.764 | 4.432 | 3.666 | 4.432 | 781,933 | +0.69(+18.57%) |
Nov 12, 2008 | 4.093 | 4.174 | 3.649 | 3.738 | 1,051,108 | -0.47(-11.21%) |
Nov 11, 2008 | 4.387 | 4.441 | 4.165 | 4.209 | 496,891 | -0.17(-3.86%) |
Nov 10, 2008 | 4.441 | 4.663 | 4.271 | 4.378 | 505,355 | +0.19(+4.46%) |
Nov 07, 2008 | 3.915 | 4.307 | 3.907 | 4.191 | 0 | +0.29(+7.53%) |
Nov 06, 2008 | 4.174 | 4.209 | 3.782 | 3.898 | 633,262 | -0.41(-9.50%) |
Nov 05, 2008 | 4.414 | 4.485 | 4.245 | 4.307 | 712,333 | -0.25(-5.47%) |
Nov 04, 2008 | 4.672 | 4.868 | 4.325 | 4.556 | 632,035 | -0.09(-1.92%) |