Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.343 | 5.695 | 4.954 | 4.954 | 51,806 | -0.31(-5.87%) |
Jan 29, 2009 | 5.681 | 5.753 | 5.249 | 5.264 | 59,407 | -0.50(-8.73%) |
Jan 28, 2009 | 5.853 | 6.004 | 5.681 | 5.767 | 68,923 | +0.04(+0.63%) |
Jan 27, 2009 | 5.753 | 5.860 | 5.580 | 5.731 | 59,400 | -0.01(-0.13%) |
Jan 26, 2009 | 5.451 | 5.932 | 5.451 | 5.738 | 62,638 | +0.29(+5.28%) |
Jan 23, 2009 | 5.012 | 5.652 | 4.811 | 5.451 | 125,073 | +0.23(+4.41%) |
Jan 22, 2009 | 5.264 | 5.501 | 5.077 | 5.220 | 80,222 | -0.23(-4.22%) |
Jan 21, 2009 | 4.983 | 5.522 | 4.695 | 5.451 | 95,303 | +0.58(+11.96%) |
Jan 20, 2009 | 5.537 | 5.832 | 4.854 | 4.868 | 105,065 | -0.77(-13.65%) |
Jan 16, 2009 | 5.918 | 5.990 | 5.185 | 5.638 | 97,859 | -0.21(-3.57%) |
Jan 15, 2009 | 5.343 | 5.868 | 5.084 | 5.846 | 118,598 | +0.56(+10.61%) |
Jan 14, 2009 | 5.602 | 5.681 | 5.271 | 5.285 | 73,875 | -0.50(-8.70%) |
Jan 13, 2009 | 5.645 | 5.875 | 5.594 | 5.789 | 42,675 | +0.12(+2.03%) |
Jan 12, 2009 | 5.932 | 5.976 | 5.666 | 5.673 | 100,735 | -0.25(-4.25%) |
Jan 09, 2009 | 6.536 | 6.572 | 5.911 | 5.925 | 150,646 | -0.61(-9.35%) |
Jan 08, 2009 | 6.270 | 6.572 | 6.026 | 6.536 | 108,125 | +0.22(+3.41%) |
Jan 07, 2009 | 6.141 | 6.371 | 6.004 | 6.321 | 136,656 | +0.07(+1.15%) |
Jan 06, 2009 | 6.278 | 6.464 | 6.112 | 6.249 | 193,144 | +0.06(+0.93%) |
Jan 05, 2009 | 6.148 | 6.407 | 5.968 | 6.191 | 153,373 | +0.06(+1.06%) |
Jan 02, 2009 | 6.227 | 6.421 | 5.724 | 6.127 | 98,108 | -0.06(-1.05%) |
Dec 31, 2008 | 5.522 | 6.256 | 5.465 | 6.191 | 144,758 | +0.69(+12.55%) |
Dec 30, 2008 | 5.508 | 5.681 | 5.407 | 5.501 | 121,196 | +0.09(+1.59%) |
Dec 29, 2008 | 5.918 | 5.918 | 5.393 | 5.415 | 86,447 | -0.51(-8.62%) |
Dec 26, 2008 | 5.875 | 6.004 | 5.695 | 5.925 | 40,048 | -0.01(-0.12%) |
Dec 24, 2008 | 5.760 | 6.011 | 5.645 | 5.932 | 65,107 | +0.19(+3.38%) |
Dec 23, 2008 | 5.932 | 6.112 | 5.702 | 5.738 | 82,052 | -0.14(-2.45%) |
Dec 22, 2008 | 6.234 | 6.400 | 5.522 | 5.882 | 124,291 | -0.35(-5.54%) |
Dec 19, 2008 | 6.572 | 6.975 | 6.148 | 6.227 | 387,030 | -0.09(-1.37%) |
Dec 18, 2008 | 6.134 | 6.615 | 6.055 | 6.313 | 91,218 | +0.19(+3.17%) |
Dec 17, 2008 | 6.242 | 6.472 | 6.019 | 6.119 | 168,337 | -0.22(-3.51%) |
Dec 16, 2008 | 5.803 | 6.357 | 5.630 | 6.342 | 169,430 | +0.68(+12.07%) |
Dec 15, 2008 | 5.947 | 6.321 | 5.487 | 5.659 | 105,391 | -0.27(-4.49%) |
Dec 12, 2008 | 5.551 | 6.004 | 5.256 | 5.925 | 160,872 | +0.32(+5.64%) |
Dec 11, 2008 | 5.602 | 6.105 | 5.551 | 5.609 | 170,605 | -0.01(-0.13%) |
Dec 10, 2008 | 5.932 | 6.263 | 5.501 | 5.616 | 198,575 | -0.22(-3.70%) |
Dec 09, 2008 | 6.134 | 6.464 | 5.566 | 5.832 | 297,289 | -0.43(-6.89%) |
Dec 08, 2008 | 6.472 | 6.472 | 5.724 | 6.263 | 267,337 | -0.07(-1.14%) |
Dec 05, 2008 | 5.465 | 6.335 | 5.156 | 6.335 | 276,898 | +0.75(+13.38%) |
Dec 04, 2008 | 5.451 | 6.249 | 5.149 | 5.587 | 207,051 | +0.06(+1.04%) |
Dec 03, 2008 | 5.580 | 6.335 | 4.307 | 5.530 | 379,800 | +0.81(+17.23%) |
Dec 02, 2008 | 3.933 | 4.717 | 3.933 | 4.717 | 252,972 | +0.87(+22.62%) |
Dec 01, 2008 | 4.660 | 4.746 | 3.825 | 3.847 | 185,605 | -0.96(-20.03%) |
Nov 28, 2008 | 4.609 | 4.890 | 4.458 | 4.811 | 70,545 | +0.11(+2.29%) |
Nov 26, 2008 | 3.768 | 4.710 | 3.768 | 4.703 | 175,523 | +0.81(+20.66%) |
Nov 25, 2008 | 3.869 | 4.048 | 3.667 | 3.897 | 160,339 | +0.08(+2.07%) |
Nov 24, 2008 | 3.531 | 3.876 | 3.020 | 3.818 | 299,680 | +0.34(+9.71%) |
Nov 21, 2008 | 3.042 | 3.495 | 2.912 | 3.480 | 218,585 | +0.50(+16.91%) |
Nov 20, 2008 | 3.164 | 3.236 | 2.977 | 2.977 | 243,467 | -0.24(-7.38%) |
Nov 19, 2008 | 3.473 | 3.588 | 3.193 | 3.214 | 201,088 | -0.24(-7.07%) |
Nov 18, 2008 | 3.603 | 3.631 | 3.337 | 3.459 | 260,164 | -0.12(-3.41%) |
Nov 17, 2008 | 3.631 | 3.941 | 3.552 | 3.581 | 154,087 | -0.09(-2.54%) |
Nov 14, 2008 | 3.883 | 4.120 | 3.667 | 3.674 | 176,886 | -0.29(-7.26%) |
Nov 13, 2008 | 3.689 | 3.976 | 3.559 | 3.962 | 312,042 | +0.29(+8.04%) |
Nov 12, 2008 | 3.955 | 4.250 | 3.653 | 3.667 | 381,872 | -0.31(-7.78%) |
Nov 11, 2008 | 4.214 | 4.214 | 3.976 | 3.976 | 168,448 | -0.22(-5.31%) |
Nov 10, 2008 | 4.537 | 4.564 | 4.199 | 4.199 | 194,589 | -0.20(-4.58%) |
Nov 07, 2008 | 4.429 | 4.595 | 4.322 | 4.401 | 170,921 | +0.03(+0.66%) |
Nov 06, 2008 | 4.667 | 4.681 | 4.372 | 4.372 | 139,586 | -0.32(-6.89%) |
Nov 05, 2008 | 5.371 | 5.371 | 4.674 | 4.696 | 115,550 | -0.45(-8.67%) |
Nov 04, 2008 | 5.379 | 5.429 | 4.825 | 5.141 | 253,954 | -0.14(-2.72%) |