Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.769 | 5.856 | 5.596 | 5.630 | 0 | -0.09(-1.54%) |
Jan 29, 2009 | 5.931 | 5.974 | 5.683 | 5.718 | 1,808,220 | -0.26(-4.41%) |
Jan 28, 2009 | 5.634 | 6.064 | 5.574 | 5.982 | 4,298,589 | +0.41(+7.41%) |
Jan 27, 2009 | 5.731 | 5.798 | 5.542 | 5.569 | 1,912,930 | -0.11(-1.97%) |
Jan 26, 2009 | 5.622 | 5.846 | 5.577 | 5.681 | 2,771,000 | +0.05(+0.95%) |
Jan 23, 2009 | 5.473 | 5.710 | 5.337 | 5.627 | 3,213,333 | +0.06(+1.10%) |
Jan 22, 2009 | 5.633 | 5.793 | 5.457 | 5.566 | 2,300,605 | -0.15(-2.56%) |
Jan 21, 2009 | 5.457 | 5.726 | 5.343 | 5.713 | 4,578,322 | +0.31(+5.82%) |
Jan 20, 2009 | 5.494 | 5.558 | 5.335 | 5.399 | 3,335,636 | -0.15(-2.69%) |
Jan 16, 2009 | 5.470 | 5.691 | 5.295 | 5.548 | 2,906,173 | +0.15(+2.71%) |
Jan 15, 2009 | 5.367 | 5.590 | 5.098 | 5.401 | 4,278,461 | +0.02(+0.35%) |
Jan 14, 2009 | 5.532 | 5.739 | 5.361 | 5.383 | 5,086,880 | -0.36(-6.22%) |
Jan 13, 2009 | 5.787 | 5.966 | 5.637 | 5.739 | 2,755,782 | -0.13(-2.18%) |
Jan 12, 2009 | 5.926 | 6.053 | 5.777 | 5.867 | 2,550,290 | -0.08(-1.39%) |
Jan 09, 2009 | 5.944 | 6.080 | 5.838 | 5.950 | 3,250,260 | -0.01(-0.22%) |
Jan 08, 2009 | 5.582 | 6.040 | 5.534 | 5.963 | 6,809,803 | +0.51(+9.27%) |
Jan 07, 2009 | 5.920 | 5.920 | 5.162 | 5.457 | 8,255,074 | -0.55(-9.21%) |
Jan 06, 2009 | 6.115 | 6.186 | 5.862 | 6.011 | 3,111,319 | -0.07(-1.10%) |
Jan 05, 2009 | 5.942 | 6.216 | 5.760 | 6.077 | 2,586,537 | +0.13(+2.24%) |
Jan 02, 2009 | 5.811 | 5.982 | 5.617 | 5.944 | 0 | +0.14(+2.34%) |
Jan 01, 2009 | 5.611 | 5.963 | 5.611 | 5.808 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.611 | 5.963 | 5.611 | 5.808 | 2,393,453 | +0.17(+3.07%) |
Dec 30, 2008 | 5.465 | 5.657 | 5.388 | 5.635 | 1,855,812 | +0.21(+3.83%) |
Dec 29, 2008 | 5.755 | 5.782 | 5.271 | 5.428 | 2,983,851 | -0.33(-5.69%) |
Dec 26, 2008 | 5.625 | 5.814 | 5.625 | 5.755 | 0 | +0.20(+3.59%) |
Dec 24, 2008 | 5.481 | 5.678 | 5.454 | 5.556 | 1,461,247 | +0.10(+1.76%) |
Dec 23, 2008 | 5.675 | 5.763 | 5.388 | 5.460 | 2,639,305 | -0.22(-3.84%) |
Dec 22, 2008 | 6.032 | 6.091 | 5.476 | 5.678 | 2,515,451 | -0.36(-5.95%) |
Dec 19, 2008 | 5.761 | 6.037 | 5.633 | 6.037 | 6,033,266 | +0.35(+6.08%) |
Dec 18, 2008 | 5.705 | 5.811 | 5.510 | 5.691 | 3,215,906 | +0.06(+1.09%) |
Dec 17, 2008 | 5.870 | 5.870 | 5.404 | 5.630 | 4,339,081 | -0.28(-4.82%) |
Dec 16, 2008 | 5.481 | 5.936 | 5.441 | 5.915 | 2,047,859 | +0.49(+9.03%) |
Dec 15, 2008 | 5.731 | 5.731 | 5.300 | 5.425 | 3,641,819 | -0.31(-5.47%) |
Dec 12, 2008 | 5.763 | 5.888 | 5.337 | 5.739 | 0 | -0.16(-2.71%) |
Dec 11, 2008 | 6.620 | 6.620 | 5.758 | 5.899 | 3,594,997 | -0.74(-11.18%) |
Dec 10, 2008 | 6.426 | 6.905 | 6.399 | 6.642 | 3,416,962 | +0.33(+5.27%) |
Dec 09, 2008 | 6.572 | 6.825 | 6.266 | 6.309 | 4,435,576 | -0.31(-4.67%) |
Dec 08, 2008 | 6.375 | 6.863 | 6.375 | 6.618 | 2,866,638 | +0.30(+4.67%) |
Dec 05, 2008 | 5.798 | 6.429 | 5.726 | 6.322 | 0 | +0.35(+5.79%) |
Dec 04, 2008 | 5.260 | 6.567 | 5.210 | 5.976 | 12,109,324 | +0.77(+14.78%) |
Dec 03, 2008 | 4.887 | 5.263 | 4.438 | 5.207 | 4,902,586 | +0.55(+11.77%) |
Dec 02, 2008 | 4.347 | 4.776 | 4.294 | 4.659 | 4,302,758 | +0.31(+7.10%) |
Dec 01, 2008 | 4.842 | 4.970 | 4.334 | 4.350 | 3,619,005 | -0.67(-13.36%) |
Nov 28, 2008 | 5.074 | 5.140 | 4.903 | 5.021 | 1,320,853 | +0.06(+1.23%) |
Nov 26, 2008 | 4.485 | 5.068 | 4.403 | 4.959 | 3,594,888 | +0.33(+7.19%) |
Nov 25, 2008 | 4.885 | 4.999 | 4.318 | 4.627 | 4,066,981 | -0.22(-4.61%) |
Nov 24, 2008 | 4.310 | 4.901 | 4.179 | 4.850 | 6,697,613 | +0.54(+12.61%) |
Nov 21, 2008 | 3.937 | 4.326 | 3.751 | 4.307 | 6,495,817 | +0.43(+10.97%) |
Nov 20, 2008 | 4.501 | 4.501 | 3.612 | 3.881 | 12,554,887 | -0.22(-5.26%) |
Nov 19, 2008 | 4.432 | 4.541 | 4.070 | 4.097 | 4,909,870 | -0.36(-8.01%) |
Nov 18, 2008 | 4.653 | 4.784 | 4.310 | 4.454 | 5,570,471 | -0.16(-3.41%) |
Nov 17, 2008 | 5.218 | 5.348 | 4.600 | 4.611 | 4,390,775 | -0.66(-12.48%) |
Nov 14, 2008 | 5.574 | 5.806 | 5.204 | 5.268 | 0 | -0.40(-7.09%) |
Nov 13, 2008 | 5.329 | 5.694 | 4.824 | 5.670 | 5,435,317 | +0.36(+6.77%) |
Nov 12, 2008 | 5.585 | 5.593 | 5.271 | 5.311 | 3,267,082 | -0.38(-6.69%) |
Nov 11, 2008 | 5.369 | 5.979 | 5.268 | 5.691 | 5,533,172 | +0.23(+4.19%) |
Nov 10, 2008 | 6.213 | 6.232 | 5.228 | 5.462 | 7,131,557 | -0.64(-10.43%) |
Nov 07, 2008 | 6.610 | 6.658 | 5.942 | 6.099 | 4,087,980 | -0.53(-7.96%) |
Nov 06, 2008 | 6.487 | 6.775 | 6.272 | 6.626 | 5,465,892 | +0.09(+1.34%) |
Nov 05, 2008 | 6.820 | 7.241 | 6.453 | 6.538 | 3,639,802 | -0.40(-5.76%) |
Nov 04, 2008 | 7.227 | 7.227 | 6.682 | 6.937 | 2,694,321 | -0.01(-0.19%) |