Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.493 | 5.533 | 5.413 | 5.413 | 0 | -0.03(-0.61%) |
Jan 29, 2009 | 5.556 | 5.579 | 5.440 | 5.447 | 214,193 | -0.23(-3.97%) |
Jan 28, 2009 | 5.572 | 5.745 | 5.572 | 5.672 | 79,982 | +0.19(+3.51%) |
Jan 27, 2009 | 5.447 | 5.500 | 5.407 | 5.480 | 24,408 | +0.05(+0.85%) |
Jan 26, 2009 | 5.380 | 5.526 | 5.376 | 5.433 | 33,125 | +0.13(+2.50%) |
Jan 23, 2009 | 5.201 | 5.347 | 5.095 | 5.301 | 40,255 | +0.04(+0.76%) |
Jan 22, 2009 | 5.168 | 5.318 | 5.168 | 5.261 | 11,209 | -0.08(-1.49%) |
Jan 21, 2009 | 4.996 | 5.340 | 4.996 | 5.340 | 325,038 | +0.40(+8.04%) |
Jan 20, 2009 | 5.301 | 5.301 | 4.943 | 4.943 | 351,958 | -0.55(-10.01%) |
Jan 16, 2009 | 5.533 | 5.572 | 5.362 | 5.493 | 0 | -0.01(-0.24%) |
Jan 15, 2009 | 5.546 | 5.546 | 5.366 | 5.506 | 12,947 | -0.04(-0.72%) |
Jan 14, 2009 | 5.705 | 5.705 | 5.486 | 5.546 | 44,013 | -0.20(-3.46%) |
Jan 13, 2009 | 5.765 | 5.804 | 5.663 | 5.745 | 82,845 | -0.04(-0.69%) |
Jan 12, 2009 | 5.844 | 5.897 | 5.778 | 5.784 | 32,264 | -0.07(-1.24%) |
Jan 09, 2009 | 5.963 | 5.963 | 5.837 | 5.857 | 30,269 | -0.09(-1.56%) |
Jan 08, 2009 | 5.877 | 5.996 | 5.877 | 5.950 | 9,103 | +0.01(+0.22%) |
Jan 07, 2009 | 5.904 | 5.996 | 5.897 | 5.937 | 18,731 | +0.01(+0.11%) |
Jan 06, 2009 | 5.937 | 5.963 | 5.798 | 5.930 | 662,385 | +0.06(+1.02%) |
Jan 05, 2009 | 5.864 | 5.930 | 5.778 | 5.871 | 54,422 | -0.11(-1.88%) |
Jan 02, 2009 | 5.943 | 6.010 | 5.906 | 5.983 | 0 | +0.20(+3.44%) |
Jan 01, 2009 | 5.765 | 5.814 | 5.698 | 5.784 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.765 | 5.814 | 5.698 | 5.784 | 42,294 | +0.03(+0.46%) |
Dec 30, 2008 | 5.652 | 5.771 | 5.612 | 5.758 | 62,460 | +0.07(+1.28%) |
Dec 29, 2008 | 5.784 | 5.857 | 5.659 | 5.685 | 45,673 | +0.13(+2.39%) |
Dec 26, 2008 | 5.559 | 5.672 | 5.506 | 5.553 | 35,762 | +0.05(+0.96%) |
Dec 24, 2008 | 5.546 | 5.685 | 5.367 | 5.500 | 26,367 | -0.07(-1.31%) |
Dec 23, 2008 | 5.652 | 5.654 | 5.559 | 5.572 | 65,610 | -0.07(-1.18%) |
Dec 22, 2008 | 5.765 | 5.787 | 5.579 | 5.639 | 79,863 | +0.01(+0.12%) |
Dec 19, 2008 | 5.758 | 5.824 | 5.619 | 5.632 | 27,652 | -0.20(-3.41%) |
Dec 18, 2008 | 5.930 | 6.016 | 5.795 | 5.831 | 60,153 | -0.15(-2.55%) |
Dec 17, 2008 | 5.784 | 6.003 | 5.784 | 5.983 | 219,726 | +0.04(+0.67%) |
Dec 16, 2008 | 5.665 | 5.990 | 5.632 | 5.943 | 92,015 | +0.26(+4.55%) |
Dec 15, 2008 | 5.678 | 5.731 | 5.586 | 5.685 | 44,851 | +0.06(+1.13%) |
Dec 12, 2008 | 5.413 | 5.672 | 5.413 | 5.621 | 81,769 | +0.10(+1.73%) |
Dec 11, 2008 | 5.539 | 5.619 | 5.460 | 5.526 | 24,523 | -0.01(-0.24%) |
Dec 10, 2008 | 5.443 | 5.560 | 5.433 | 5.539 | 62,566 | +0.13(+2.33%) |
Dec 09, 2008 | 5.413 | 5.553 | 5.301 | 5.413 | 517,511 | -0.10(-1.80%) |
Dec 08, 2008 | 5.400 | 5.519 | 5.261 | 5.513 | 63,767 | +0.09(+1.71%) |
Dec 05, 2008 | 5.135 | 5.420 | 4.870 | 5.420 | 236,418 | +0.30(+5.96%) |
Dec 04, 2008 | 5.254 | 5.314 | 5.115 | 5.115 | 19,600 | -0.07(-1.28%) |
Dec 03, 2008 | 5.062 | 5.294 | 4.804 | 5.181 | 251,166 | +0.10(+1.96%) |
Dec 02, 2008 | 5.074 | 5.122 | 4.890 | 5.082 | 7,265 | +0.14(+2.81%) |
Dec 01, 2008 | 4.969 | 5.062 | 4.903 | 4.943 | 20,762 | -0.32(-6.05%) |
Nov 28, 2008 | 5.095 | 5.261 | 5.029 | 5.261 | 166,191 | +0.03(+0.63%) |
Nov 26, 2008 | 5.014 | 5.228 | 5.014 | 5.228 | 20,883 | +0.19(+3.68%) |
Nov 25, 2008 | 5.122 | 5.248 | 4.989 | 5.042 | 38,056 | +0.15(+2.98%) |
Nov 24, 2008 | 4.890 | 5.069 | 4.870 | 4.897 | 234,870 | -0.07(-1.47%) |
Nov 21, 2008 | 4.903 | 4.969 | 4.656 | 4.969 | 92,393 | +0.21(+4.46%) |
Nov 20, 2008 | 4.989 | 5.162 | 4.718 | 4.757 | 73,064 | -0.30(-5.90%) |
Nov 19, 2008 | 5.440 | 5.440 | 5.056 | 5.056 | 44,067 | -0.47(-8.51%) |
Nov 18, 2008 | 5.466 | 5.594 | 5.334 | 5.526 | 26,348 | -0.06(-1.07%) |
Nov 17, 2008 | 5.625 | 5.771 | 5.466 | 5.586 | 376,763 | -0.07(-1.17%) |
Nov 14, 2008 | 5.745 | 5.851 | 5.539 | 5.652 | 33,314 | -0.40(-6.67%) |
Nov 13, 2008 | 5.606 | 6.056 | 5.453 | 6.056 | 46,081 | +0.40(+7.15%) |
Nov 12, 2008 | 5.801 | 5.864 | 5.619 | 5.652 | 26,957 | -0.30(-5.12%) |
Nov 11, 2008 | 5.969 | 6.089 | 5.871 | 5.957 | 37,735 | -0.13(-2.07%) |
Nov 10, 2008 | 6.308 | 6.308 | 6.010 | 6.083 | 47,757 | -0.10(-1.61%) |
Nov 07, 2008 | 5.990 | 6.182 | 5.990 | 6.182 | 40,976 | +0.35(+6.02%) |
Nov 06, 2008 | 6.235 | 6.235 | 5.831 | 5.831 | 46,574 | -0.25(-4.14%) |
Nov 05, 2008 | 6.308 | 6.421 | 6.083 | 6.083 | 39,461 | -0.39(-6.04%) |
Nov 04, 2008 | 6.374 | 6.487 | 6.328 | 6.474 | 187,598 | +0.34(+5.51%) |