Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.007 | 7.007 | 6.630 | 6.668 | 0 | -0.26(-3.82%) |
Jan 29, 2009 | 7.167 | 7.180 | 6.932 | 6.932 | 92,729 | -0.41(-5.56%) |
Jan 28, 2009 | 7.187 | 7.348 | 7.156 | 7.340 | 79,900 | +0.36(+5.19%) |
Jan 27, 2009 | 6.987 | 6.987 | 6.885 | 6.978 | 288,752 | +0.10(+1.39%) |
Jan 26, 2009 | 6.973 | 6.998 | 6.761 | 6.882 | 158,845 | +0.03(+0.40%) |
Jan 23, 2009 | 6.571 | 6.901 | 6.531 | 6.855 | 32,304 | +0.11(+1.61%) |
Jan 22, 2009 | 6.823 | 6.915 | 6.651 | 6.746 | 50,049 | -0.05(-0.77%) |
Jan 21, 2009 | 6.692 | 6.880 | 6.594 | 6.798 | 80,667 | +0.21(+3.24%) |
Jan 20, 2009 | 7.041 | 7.041 | 6.558 | 6.585 | 78,504 | -0.53(-7.49%) |
Jan 16, 2009 | 7.159 | 7.159 | 6.872 | 7.119 | 91,073 | +0.17(+2.52%) |
Jan 15, 2009 | 6.772 | 7.036 | 6.621 | 6.944 | 88,161 | +0.04(+0.63%) |
Jan 14, 2009 | 7.091 | 7.091 | 6.830 | 6.901 | 162,713 | -0.33(-4.55%) |
Jan 13, 2009 | 7.048 | 7.250 | 7.048 | 7.230 | 78,213 | +0.08(+1.11%) |
Jan 12, 2009 | 7.275 | 7.298 | 7.087 | 7.150 | 54,746 | -0.30(-4.02%) |
Jan 09, 2009 | 7.559 | 7.564 | 7.450 | 7.450 | 251,967 | -0.23(-2.99%) |
Jan 08, 2009 | 7.559 | 7.700 | 7.552 | 7.679 | 72,539 | +0.03(+0.33%) |
Jan 07, 2009 | 7.802 | 7.824 | 7.604 | 7.654 | 75,751 | -0.30(-3.73%) |
Jan 06, 2009 | 7.815 | 8.011 | 7.795 | 7.951 | 69,579 | +0.20(+2.60%) |
Jan 05, 2009 | 7.763 | 7.815 | 7.607 | 7.750 | 85,689 | -0.01(-0.12%) |
Jan 02, 2009 | 7.600 | 7.813 | 7.574 | 7.759 | 0 | +0.11(+1.45%) |
Jan 01, 2009 | 7.350 | 7.677 | 7.350 | 7.647 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.350 | 7.677 | 7.350 | 7.647 | 467,114 | +0.22(+3.03%) |
Dec 30, 2008 | 7.227 | 7.423 | 7.226 | 7.423 | 292,880 | +0.26(+3.61%) |
Dec 29, 2008 | 7.316 | 7.316 | 7.069 | 7.164 | 464,497 | -0.14(-1.96%) |
Dec 26, 2008 | 7.289 | 7.309 | 7.162 | 7.307 | 134,893 | +0.07(+0.97%) |
Dec 24, 2008 | 7.159 | 7.237 | 7.109 | 7.237 | 133,629 | +0.07(+1.05%) |
Dec 23, 2008 | 7.275 | 7.275 | 7.109 | 7.162 | 281,823 | +0.02(+0.32%) |
Dec 22, 2008 | 7.382 | 7.382 | 6.994 | 7.138 | 301,823 | -0.33(-4.44%) |
Dec 19, 2008 | 7.509 | 7.572 | 7.389 | 7.470 | 262,258 | +0.06(+0.86%) |
Dec 18, 2008 | 7.602 | 7.602 | 7.341 | 7.407 | 143,250 | -0.23(-3.00%) |
Dec 17, 2008 | 7.491 | 7.670 | 7.368 | 7.636 | 177,991 | +0.12(+1.54%) |
Dec 16, 2008 | 7.202 | 7.520 | 7.157 | 7.520 | 150,673 | +0.48(+6.86%) |
Dec 15, 2008 | 7.089 | 7.105 | 6.928 | 7.038 | 275,584 | -0.21(-2.96%) |
Dec 12, 2008 | 6.717 | 7.252 | 6.717 | 7.252 | 242,619 | +0.30(+4.36%) |
Dec 11, 2008 | 7.282 | 7.414 | 6.880 | 6.949 | 94,751 | -0.40(-5.50%) |
Dec 10, 2008 | 7.277 | 7.389 | 7.214 | 7.354 | 295,347 | +0.13(+1.83%) |
Dec 09, 2008 | 7.395 | 7.532 | 7.152 | 7.222 | 308,096 | -0.18(-2.40%) |
Dec 08, 2008 | 7.464 | 7.464 | 7.212 | 7.399 | 44,124 | +0.30(+4.17%) |
Dec 05, 2008 | 6.726 | 7.103 | 6.592 | 7.103 | 307,991 | +0.27(+4.02%) |
Dec 04, 2008 | 7.055 | 7.114 | 6.721 | 6.828 | 97,425 | -0.19(-2.71%) |
Dec 03, 2008 | 6.655 | 7.018 | 6.655 | 7.018 | 101,236 | +0.34(+5.13%) |
Dec 02, 2008 | 6.531 | 6.726 | 6.474 | 6.676 | 103,791 | +0.15(+2.30%) |
Dec 01, 2008 | 7.035 | 7.035 | 6.526 | 6.526 | 132,717 | -0.67(-9.36%) |
Nov 28, 2008 | 7.148 | 7.209 | 7.118 | 7.200 | 32,379 | +0.03(+0.38%) |
Nov 26, 2008 | 6.792 | 7.180 | 6.792 | 7.173 | 273,562 | +0.32(+4.67%) |
Nov 25, 2008 | 6.817 | 6.869 | 6.640 | 6.853 | 95,659 | +0.09(+1.38%) |
Nov 24, 2008 | 6.288 | 6.760 | 6.288 | 6.760 | 83,403 | +0.51(+8.21%) |
Nov 21, 2008 | 6.004 | 6.247 | 5.772 | 6.247 | 140,669 | +0.28(+4.64%) |
Nov 20, 2008 | 6.340 | 6.340 | 5.970 | 5.970 | 112,800 | -0.40(-6.27%) |
Nov 19, 2008 | 6.867 | 6.901 | 6.369 | 6.369 | 69,041 | -0.47(-6.90%) |
Nov 18, 2008 | 6.985 | 6.991 | 6.617 | 6.842 | 174,656 | -0.09(-1.31%) |
Nov 17, 2008 | 6.989 | 7.139 | 6.903 | 6.932 | 107,487 | -0.18(-2.52%) |
Nov 14, 2008 | 7.398 | 7.398 | 7.091 | 7.111 | 42,234 | -0.30(-4.02%) |
Nov 13, 2008 | 6.898 | 7.409 | 6.655 | 7.409 | 165,647 | +0.45(+6.42%) |
Nov 12, 2008 | 7.071 | 7.130 | 6.887 | 6.962 | 92,288 | -0.25(-3.49%) |
Nov 11, 2008 | 7.166 | 7.282 | 7.103 | 7.214 | 27,071 | -0.09(-1.21%) |
Nov 10, 2008 | 7.775 | 7.775 | 7.302 | 7.302 | 125,223 | -0.29(-3.77%) |
Nov 07, 2008 | 7.504 | 7.588 | 7.429 | 7.588 | 66,517 | +0.20(+2.67%) |
Nov 06, 2008 | 7.700 | 7.700 | 7.388 | 7.391 | 204,027 | -0.36(-4.63%) |
Nov 05, 2008 | 8.145 | 8.151 | 7.750 | 7.750 | 70,032 | -0.47(-5.77%) |
Nov 04, 2008 | 8.142 | 8.224 | 8.042 | 8.224 | 89,002 | +0.27(+3.34%) |