Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.151 | 6.151 | 5.961 | 5.967 | 0 | -0.17(-2.81%) |
Jan 29, 2009 | 6.266 | 6.274 | 6.134 | 6.139 | 40,242 | -0.21(-3.36%) |
Jan 28, 2009 | 6.341 | 6.376 | 6.278 | 6.353 | 28,187 | +0.21(+3.37%) |
Jan 27, 2009 | 6.091 | 6.168 | 6.047 | 6.145 | 46,066 | +0.12(+1.91%) |
Jan 26, 2009 | 6.134 | 6.212 | 6.018 | 6.030 | 124,219 | -0.13(-2.06%) |
Jan 23, 2009 | 5.955 | 6.157 | 5.903 | 6.157 | 13,847 | +0.11(+1.86%) |
Jan 22, 2009 | 6.088 | 6.151 | 5.955 | 6.044 | 45,298 | -0.14(-2.28%) |
Jan 21, 2009 | 6.042 | 6.186 | 5.915 | 6.186 | 137,636 | +0.24(+4.02%) |
Jan 20, 2009 | 6.266 | 6.266 | 5.947 | 5.947 | 51,436 | -0.45(-6.98%) |
Jan 16, 2009 | 6.461 | 6.587 | 6.289 | 6.393 | 64,844 | -0.09(-1.42%) |
Jan 15, 2009 | 6.646 | 6.646 | 6.298 | 6.485 | 156,149 | -0.24(-3.60%) |
Jan 14, 2009 | 6.756 | 6.802 | 6.675 | 6.727 | 44,774 | -0.18(-2.59%) |
Jan 13, 2009 | 6.882 | 6.940 | 6.819 | 6.905 | 25,093 | -0.05(-0.66%) |
Jan 12, 2009 | 7.107 | 7.124 | 6.911 | 6.951 | 18,938 | -0.19(-2.66%) |
Jan 09, 2009 | 7.314 | 7.318 | 7.121 | 7.142 | 26,775 | -0.12(-1.59%) |
Jan 08, 2009 | 7.239 | 7.314 | 7.216 | 7.257 | 16,878 | -0.02(-0.24%) |
Jan 07, 2009 | 7.343 | 7.493 | 7.247 | 7.274 | 21,500 | -0.18(-2.40%) |
Jan 06, 2009 | 7.568 | 7.568 | 7.403 | 7.453 | 59,602 | -0.03(-0.38%) |
Jan 05, 2009 | 7.625 | 7.625 | 7.458 | 7.481 | 41,350 | -0.21(-2.70%) |
Jan 02, 2009 | 7.597 | 7.689 | 7.487 | 7.689 | 0 | +0.09(+1.21%) |
Jan 01, 2009 | 7.406 | 7.597 | 7.389 | 7.597 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.406 | 7.597 | 7.389 | 7.597 | 50,978 | +0.24(+3.21%) |
Dec 30, 2008 | 7.257 | 7.360 | 7.228 | 7.360 | 104,345 | +0.17(+2.40%) |
Dec 29, 2008 | 7.470 | 7.470 | 7.107 | 7.188 | 83,140 | -0.12(-1.65%) |
Dec 26, 2008 | 7.424 | 7.424 | 7.260 | 7.309 | 35,190 | +0.05(+0.71%) |
Dec 24, 2008 | 7.280 | 7.297 | 7.216 | 7.257 | 51,407 | +0.03(+0.48%) |
Dec 23, 2008 | 7.499 | 7.499 | 7.216 | 7.222 | 67,817 | -0.21(-2.87%) |
Dec 22, 2008 | 7.539 | 7.585 | 7.332 | 7.435 | 45,927 | -0.02(-0.28%) |
Dec 19, 2008 | 7.441 | 7.982 | 7.424 | 7.456 | 42,218 | -0.04(-0.55%) |
Dec 18, 2008 | 7.689 | 7.689 | 7.477 | 7.497 | 35,822 | -0.08(-1.01%) |
Dec 17, 2008 | 7.597 | 7.689 | 7.522 | 7.573 | 55,267 | -0.12(-1.55%) |
Dec 16, 2008 | 7.447 | 7.692 | 7.322 | 7.692 | 47,108 | +0.39(+5.34%) |
Dec 15, 2008 | 7.481 | 7.481 | 7.165 | 7.302 | 155,734 | -0.10(-1.31%) |
Dec 12, 2008 | 7.251 | 7.452 | 7.199 | 7.400 | 33,570 | +0.12(+1.65%) |
Dec 11, 2008 | 7.487 | 7.597 | 7.279 | 7.279 | 127,183 | -0.32(-4.25%) |
Dec 10, 2008 | 7.764 | 7.764 | 7.493 | 7.602 | 67,487 | -0.01(-0.15%) |
Dec 09, 2008 | 7.838 | 8.063 | 7.556 | 7.614 | 119,618 | -0.24(-3.08%) |
Dec 08, 2008 | 8.219 | 8.219 | 7.729 | 7.856 | 184,574 | +0.26(+3.41%) |
Dec 05, 2008 | 7.291 | 7.631 | 7.142 | 7.597 | 101,059 | +0.37(+5.16%) |
Dec 04, 2008 | 7.533 | 7.562 | 7.201 | 7.224 | 40,869 | -0.22(-2.95%) |
Dec 03, 2008 | 7.175 | 7.443 | 7.067 | 7.443 | 21,938 | +0.20(+2.82%) |
Dec 02, 2008 | 7.234 | 7.239 | 6.900 | 7.239 | 124,216 | +0.41(+6.08%) |
Dec 01, 2008 | 7.562 | 7.562 | 6.825 | 6.825 | 101,871 | -0.73(-9.61%) |
Nov 28, 2008 | 7.424 | 7.550 | 7.424 | 7.550 | 26,524 | +0.13(+1.71%) |
Nov 26, 2008 | 7.199 | 7.424 | 7.095 | 7.424 | 59,663 | +0.18(+2.46%) |
Nov 25, 2008 | 7.435 | 7.435 | 7.070 | 7.245 | 24,511 | +0.07(+1.04%) |
Nov 24, 2008 | 6.715 | 7.170 | 6.715 | 7.170 | 44,875 | +0.70(+10.86%) |
Nov 21, 2008 | 6.537 | 6.537 | 6.191 | 6.468 | 27,235 | +0.20(+3.22%) |
Nov 20, 2008 | 6.882 | 6.934 | 6.260 | 6.266 | 144,979 | -0.63(-9.18%) |
Nov 19, 2008 | 7.476 | 7.476 | 6.900 | 6.900 | 96,436 | -0.33(-4.62%) |
Nov 18, 2008 | 7.412 | 7.447 | 7.055 | 7.234 | 114,456 | -0.08(-1.10%) |
Nov 17, 2008 | 7.270 | 7.493 | 7.199 | 7.314 | 52,452 | -0.24(-3.13%) |
Nov 14, 2008 | 7.671 | 8.112 | 7.441 | 7.550 | 77,250 | -0.11(-1.38%) |
Nov 13, 2008 | 7.228 | 7.668 | 6.998 | 7.656 | 110,794 | +0.35(+4.84%) |
Nov 12, 2008 | 7.562 | 7.562 | 7.303 | 7.303 | 56,586 | -0.27(-3.57%) |
Nov 11, 2008 | 7.597 | 7.689 | 7.493 | 7.573 | 150,721 | -0.14(-1.85%) |
Nov 10, 2008 | 8.345 | 8.383 | 7.631 | 7.716 | 37,280 | -0.04(-0.54%) |
Nov 07, 2008 | 7.787 | 7.846 | 7.689 | 7.758 | 42,654 | +0.04(+0.57%) |
Nov 06, 2008 | 8.005 | 8.005 | 7.671 | 7.714 | 60,165 | -0.41(-5.01%) |
Nov 05, 2008 | 8.639 | 8.639 | 8.121 | 8.121 | 81,560 | -0.51(-5.87%) |
Nov 04, 2008 | 8.564 | 8.627 | 8.432 | 8.627 | 62,441 | +0.34(+4.10%) |