Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.763 | 7.785 | 7.632 | 7.692 | 0 | -0.03(-0.34%) |
Jan 29, 2009 | 7.785 | 7.843 | 7.634 | 7.718 | 2,116,087 | -0.07(-0.88%) |
Jan 28, 2009 | 7.794 | 7.863 | 7.690 | 7.787 | 1,146,735 | +0.18(+2.30%) |
Jan 27, 2009 | 7.499 | 7.636 | 7.485 | 7.612 | 1,040,387 | +0.08(+1.03%) |
Jan 26, 2009 | 7.341 | 7.588 | 7.319 | 7.534 | 1,054,477 | +0.27(+3.69%) |
Jan 23, 2009 | 7.122 | 7.341 | 7.108 | 7.266 | 2,035,954 | +0.00(+0.03%) |
Jan 22, 2009 | 7.210 | 7.357 | 7.091 | 7.264 | 1,044,026 | -0.08(-1.03%) |
Jan 21, 2009 | 6.942 | 7.383 | 6.942 | 7.339 | 1,644,768 | +0.38(+5.42%) |
Jan 20, 2009 | 7.088 | 7.193 | 6.909 | 6.962 | 1,671,748 | -0.12(-1.66%) |
Jan 16, 2009 | 7.126 | 7.258 | 6.986 | 7.080 | 1,576,709 | -0.01(-0.09%) |
Jan 15, 2009 | 7.253 | 7.273 | 6.801 | 7.086 | 2,185,968 | -0.10(-1.45%) |
Jan 14, 2009 | 7.224 | 7.270 | 7.102 | 7.191 | 957,323 | -0.06(-0.83%) |
Jan 13, 2009 | 7.042 | 7.297 | 7.022 | 7.250 | 1,357,112 | +0.13(+1.87%) |
Jan 12, 2009 | 7.301 | 7.357 | 7.018 | 7.117 | 1,012,140 | -0.18(-2.52%) |
Jan 09, 2009 | 7.224 | 7.364 | 7.144 | 7.301 | 1,443,336 | -0.00(-0.03%) |
Jan 08, 2009 | 7.439 | 7.439 | 7.120 | 7.304 | 1,875,732 | -0.11(-1.44%) |
Jan 07, 2009 | 7.499 | 7.675 | 7.397 | 7.410 | 1,709,243 | -0.25(-3.22%) |
Jan 06, 2009 | 7.508 | 7.758 | 7.503 | 7.656 | 2,044,552 | +0.24(+3.26%) |
Jan 05, 2009 | 7.237 | 7.803 | 7.237 | 7.415 | 3,135,460 | +0.20(+2.83%) |
Jan 02, 2009 | 6.742 | 7.284 | 6.742 | 7.210 | 0 | +0.51(+7.61%) |
Jan 01, 2009 | 6.408 | 6.765 | 6.399 | 6.700 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.408 | 6.765 | 6.399 | 6.700 | 1,277,690 | +0.31(+4.79%) |
Dec 30, 2008 | 6.321 | 6.418 | 6.135 | 6.394 | 1,033,651 | +0.08(+1.26%) |
Dec 29, 2008 | 6.492 | 6.532 | 6.270 | 6.314 | 1,024,575 | +0.01(+0.18%) |
Dec 26, 2008 | 6.306 | 6.396 | 6.210 | 6.303 | 719,551 | +0.14(+2.27%) |
Dec 24, 2008 | 6.288 | 6.303 | 6.093 | 6.164 | 537,205 | -0.09(-1.45%) |
Dec 23, 2008 | 6.388 | 6.456 | 6.210 | 6.255 | 921,668 | -0.12(-1.84%) |
Dec 22, 2008 | 6.598 | 6.614 | 6.299 | 6.372 | 946,764 | -0.12(-1.78%) |
Dec 19, 2008 | 6.729 | 6.860 | 6.381 | 6.487 | 1,499,438 | -0.25(-3.69%) |
Dec 18, 2008 | 6.898 | 6.962 | 6.616 | 6.736 | 963,955 | -0.13(-1.91%) |
Dec 17, 2008 | 6.731 | 6.929 | 6.654 | 6.867 | 1,223,351 | +0.08(+1.21%) |
Dec 16, 2008 | 6.842 | 6.924 | 6.578 | 6.784 | 906,627 | +0.10(+1.42%) |
Dec 15, 2008 | 6.878 | 7.022 | 6.525 | 6.689 | 685,181 | -0.15(-2.17%) |
Dec 12, 2008 | 6.476 | 6.873 | 6.352 | 6.838 | 972,251 | +0.29(+4.51%) |
Dec 11, 2008 | 6.811 | 6.920 | 6.505 | 6.543 | 1,013,434 | -0.38(-5.45%) |
Dec 10, 2008 | 6.705 | 7.182 | 6.601 | 6.920 | 1,518,434 | +0.39(+5.94%) |
Dec 09, 2008 | 6.536 | 7.004 | 6.465 | 6.532 | 1,654,863 | +0.00(+0.07%) |
Dec 08, 2008 | 6.459 | 6.652 | 6.377 | 6.527 | 1,544,751 | +0.29(+4.62%) |
Dec 05, 2008 | 6.146 | 6.294 | 5.993 | 6.239 | 954,126 | -0.08(-1.23%) |
Dec 04, 2008 | 6.483 | 6.654 | 6.121 | 6.317 | 859,064 | -0.17(-2.57%) |
Dec 03, 2008 | 6.312 | 6.514 | 6.019 | 6.483 | 786,100 | +0.25(+3.98%) |
Dec 02, 2008 | 6.345 | 6.585 | 6.139 | 6.235 | 1,015,918 | -0.21(-3.24%) |
Dec 01, 2008 | 6.592 | 6.634 | 6.401 | 6.443 | 977,847 | -0.22(-3.23%) |
Nov 28, 2008 | 6.587 | 6.658 | 6.421 | 6.658 | 581,255 | +0.10(+1.56%) |
Nov 26, 2008 | 6.077 | 6.607 | 5.946 | 6.556 | 1,144,255 | +0.44(+7.18%) |
Nov 25, 2008 | 6.210 | 6.212 | 5.937 | 6.117 | 1,078,279 | +0.04(+0.62%) |
Nov 24, 2008 | 5.339 | 6.210 | 5.339 | 6.079 | 1,500,881 | +0.78(+14.69%) |
Nov 21, 2008 | 5.181 | 5.534 | 4.948 | 5.301 | 2,899,699 | +0.04(+0.67%) |
Nov 20, 2008 | 5.656 | 5.656 | 5.166 | 5.265 | 2,220,947 | -0.46(-8.09%) |
Nov 19, 2008 | 6.274 | 6.303 | 5.718 | 5.729 | 1,025,955 | -0.44(-7.12%) |
Nov 18, 2008 | 6.257 | 6.381 | 5.955 | 6.168 | 2,199,837 | -0.17(-2.66%) |
Nov 17, 2008 | 6.654 | 6.789 | 6.321 | 6.337 | 846,679 | -0.22(-3.35%) |
Nov 14, 2008 | 6.652 | 6.849 | 6.259 | 6.556 | 849,583 | +0.12(+1.90%) |
Nov 13, 2008 | 6.561 | 6.656 | 6.011 | 6.434 | 3,510,865 | -0.18(-2.68%) |
Nov 12, 2008 | 6.876 | 6.933 | 6.547 | 6.612 | 1,167,844 | -0.39(-5.52%) |
Nov 11, 2008 | 7.146 | 7.191 | 6.920 | 6.998 | 1,103,518 | -0.20(-2.71%) |
Nov 10, 2008 | 7.474 | 7.554 | 7.155 | 7.193 | 1,195,415 | -0.18(-2.38%) |
Nov 07, 2008 | 6.993 | 7.430 | 6.989 | 7.368 | 1,463,062 | +0.43(+6.17%) |
Nov 06, 2008 | 7.064 | 7.208 | 6.776 | 6.940 | 1,615,186 | -0.33(-4.52%) |
Nov 05, 2008 | 7.710 | 7.710 | 7.173 | 7.268 | 2,179,935 | -0.62(-7.82%) |
Nov 04, 2008 | 8.226 | 8.277 | 7.820 | 7.885 | 1,339,005 | -0.02(-0.28%) |