Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.850 | 6.950 | 6.600 | 6.680 | 91,415 | -0.12(-1.76%) |
Jan 29, 2009 | 6.570 | 6.880 | 6.550 | 6.800 | 70,692 | +0.17(+2.56%) |
Jan 28, 2009 | 6.620 | 6.690 | 6.420 | 6.630 | 105,094 | +0.08(+1.22%) |
Jan 27, 2009 | 6.340 | 6.580 | 6.040 | 6.550 | 100,274 | +0.21(+3.31%) |
Jan 26, 2009 | 5.480 | 6.390 | 5.480 | 6.340 | 62,919 | +0.89(+16.33%) |
Jan 23, 2009 | 5.320 | 5.670 | 5.300 | 5.450 | 101,766 | -0.01(-0.18%) |
Jan 22, 2009 | 6.120 | 6.120 | 5.450 | 5.460 | 31,428 | -0.65(-10.64%) |
Jan 21, 2009 | 5.500 | 6.140 | 5.280 | 6.110 | 54,465 | +0.64(+11.70%) |
Jan 20, 2009 | 6.000 | 6.090 | 5.420 | 5.470 | 76,141 | -0.59(-9.74%) |
Jan 16, 2009 | 6.330 | 6.370 | 6.000 | 6.060 | 37,319 | -0.23(-3.66%) |
Jan 15, 2009 | 6.260 | 6.530 | 6.100 | 6.290 | 62,712 | +0.03(+0.48%) |
Jan 14, 2009 | 6.250 | 6.400 | 6.150 | 6.260 | 76,909 | -0.10(-1.57%) |
Jan 13, 2009 | 6.250 | 6.460 | 6.170 | 6.360 | 89,413 | +0.02(+0.32%) |
Jan 12, 2009 | 6.620 | 6.680 | 6.310 | 6.340 | 60,837 | -0.29(-4.37%) |
Jan 09, 2009 | 7.070 | 7.070 | 6.580 | 6.630 | 61,184 | -0.48(-6.75%) |
Jan 08, 2009 | 6.910 | 7.260 | 6.790 | 7.110 | 46,684 | +0.17(+2.45%) |
Jan 07, 2009 | 7.250 | 7.260 | 6.870 | 6.940 | 37,175 | -0.42(-5.71%) |
Jan 06, 2009 | 7.190 | 7.630 | 7.110 | 7.360 | 94,421 | +0.21(+2.94%) |
Jan 05, 2009 | 7.240 | 7.670 | 6.740 | 7.150 | 60,238 | +0.00(+0.00%) |
Jan 02, 2009 | 7.110 | 7.340 | 6.790 | 7.150 | 49,258 | +0.05(+0.70%) |
Dec 31, 2008 | 7.170 | 7.210 | 6.530 | 7.100 | 105,656 | -0.04(-0.56%) |
Dec 30, 2008 | 6.260 | 7.290 | 6.050 | 7.140 | 90,475 | +0.97(+15.72%) |
Dec 29, 2008 | 6.480 | 6.480 | 5.850 | 6.170 | 91,847 | -0.31(-4.78%) |
Dec 26, 2008 | 6.600 | 6.600 | 6.220 | 6.480 | 21,580 | -0.08(-1.22%) |
Dec 24, 2008 | 6.570 | 6.630 | 6.430 | 6.560 | 8,312 | -0.03(-0.46%) |
Dec 23, 2008 | 6.780 | 6.880 | 6.340 | 6.590 | 34,226 | -0.13(-1.93%) |
Dec 22, 2008 | 6.890 | 6.910 | 6.240 | 6.720 | 52,494 | -0.16(-2.33%) |
Dec 19, 2008 | 6.670 | 8.170 | 6.140 | 6.880 | 202,758 | +0.53(+8.35%) |
Dec 18, 2008 | 6.360 | 6.920 | 6.190 | 6.350 | 48,872 | -0.10(-1.55%) |
Dec 17, 2008 | 6.400 | 6.460 | 6.000 | 6.450 | 63,377 | -0.04(-0.62%) |
Dec 16, 2008 | 6.590 | 6.860 | 6.290 | 6.490 | 150,730 | +0.05(+0.78%) |
Dec 15, 2008 | 6.610 | 6.660 | 6.140 | 6.440 | 56,781 | -0.16(-2.42%) |
Dec 12, 2008 | 5.760 | 6.600 | 5.620 | 6.600 | 95,767 | +0.75(+12.82%) |
Dec 11, 2008 | 6.310 | 6.530 | 5.690 | 5.850 | 49,731 | -0.55(-8.59%) |
Dec 10, 2008 | 6.330 | 6.730 | 6.120 | 6.400 | 31,845 | +0.13(+2.07%) |
Dec 09, 2008 | 6.470 | 6.800 | 6.040 | 6.270 | 100,528 | -0.39(-5.86%) |
Dec 08, 2008 | 6.660 | 7.040 | 6.390 | 6.660 | 119,333 | +0.13(+1.99%) |
Dec 05, 2008 | 5.990 | 6.540 | 5.500 | 6.530 | 54,014 | +0.46(+7.58%) |
Dec 04, 2008 | 6.300 | 6.670 | 5.920 | 6.070 | 80,153 | -0.32(-5.01%) |
Dec 03, 2008 | 6.300 | 6.740 | 5.470 | 6.390 | 94,243 | +0.45(+7.58%) |
Dec 02, 2008 | 5.990 | 6.120 | 5.480 | 5.940 | 89,774 | +0.06(+1.02%) |
Dec 01, 2008 | 6.720 | 6.890 | 5.850 | 5.880 | 164,983 | -0.92(-13.53%) |
Nov 28, 2008 | 6.290 | 6.850 | 6.170 | 6.800 | 90,564 | +0.44(+6.92%) |
Nov 26, 2008 | 5.410 | 6.370 | 5.300 | 6.360 | 83,801 | +0.78(+13.98%) |
Nov 25, 2008 | 5.740 | 5.760 | 4.970 | 5.580 | 122,301 | -0.11(-1.93%) |
Nov 24, 2008 | 5.260 | 5.780 | 5.100 | 5.690 | 146,973 | +0.52(+10.06%) |
Nov 21, 2008 | 5.010 | 5.200 | 4.460 | 5.170 | 196,673 | +0.26(+5.30%) |
Nov 20, 2008 | 5.340 | 5.490 | 4.860 | 4.910 | 148,159 | -0.43(-8.05%) |
Nov 19, 2008 | 5.910 | 6.040 | 5.330 | 5.340 | 111,521 | -0.57(-9.64%) |
Nov 18, 2008 | 6.130 | 6.170 | 5.720 | 5.910 | 124,314 | -0.15(-2.48%) |
Nov 17, 2008 | 6.200 | 6.280 | 5.790 | 6.060 | 142,825 | -0.19(-3.04%) |
Nov 14, 2008 | 6.770 | 7.010 | 6.230 | 6.250 | 82,770 | -0.69(-9.94%) |
Nov 13, 2008 | 6.210 | 6.950 | 5.880 | 6.940 | 117,407 | +0.72(+11.58%) |
Nov 12, 2008 | 6.480 | 6.900 | 6.180 | 6.220 | 79,211 | -0.36(-5.47%) |
Nov 11, 2008 | 6.470 | 7.060 | 6.370 | 6.580 | 96,161 | +0.06(+0.92%) |
Nov 10, 2008 | 7.040 | 7.040 | 6.310 | 6.520 | 91,104 | -0.32(-4.68%) |
Nov 07, 2008 | 7.090 | 7.110 | 6.660 | 6.840 | 121,800 | -0.16(-2.29%) |
Nov 06, 2008 | 7.300 | 7.440 | 6.930 | 7.000 | 119,784 | -0.32(-4.37%) |
Nov 05, 2008 | 8.110 | 8.110 | 7.300 | 7.320 | 116,837 | -0.91(-11.06%) |
Nov 04, 2008 | 8.560 | 8.560 | 7.960 | 8.230 | 75,422 | -0.11(-1.32%) |