Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.837 | 5.840 | 5.603 | 5.663 | 645,114 | -0.12(-2.07%) |
Jan 29, 2009 | 5.713 | 5.850 | 5.640 | 5.783 | 480,099 | +0.03(+0.46%) |
Jan 28, 2009 | 5.797 | 5.857 | 5.690 | 5.757 | 1,023,270 | +0.03(+0.52%) |
Jan 27, 2009 | 5.740 | 5.840 | 5.663 | 5.727 | 904,797 | -0.02(-0.29%) |
Jan 26, 2009 | 5.667 | 5.873 | 5.593 | 5.743 | 631,035 | +0.04(+0.76%) |
Jan 23, 2009 | 5.583 | 5.747 | 5.493 | 5.700 | 886,641 | -0.03(-0.47%) |
Jan 22, 2009 | 5.817 | 5.993 | 5.687 | 5.727 | 972,900 | -0.20(-3.43%) |
Jan 21, 2009 | 5.757 | 5.967 | 5.647 | 5.930 | 1,249,989 | +0.28(+5.02%) |
Jan 20, 2009 | 5.870 | 6.007 | 5.627 | 5.647 | 1,798,191 | -0.27(-4.56%) |
Jan 16, 2009 | 6.037 | 6.083 | 5.783 | 5.917 | 1,254,012 | -0.06(-1.06%) |
Jan 15, 2009 | 5.613 | 6.027 | 5.613 | 5.980 | 1,781,400 | +0.37(+6.53%) |
Jan 14, 2009 | 5.563 | 5.673 | 5.513 | 5.613 | 882,051 | -0.05(-0.88%) |
Jan 13, 2009 | 5.557 | 5.683 | 5.473 | 5.663 | 389,970 | +0.10(+1.86%) |
Jan 12, 2009 | 5.417 | 5.690 | 5.370 | 5.560 | 737,880 | +0.13(+2.39%) |
Jan 09, 2009 | 5.767 | 5.823 | 5.380 | 5.430 | 1,208,049 | -0.32(-5.57%) |
Jan 08, 2009 | 5.503 | 5.750 | 5.500 | 5.750 | 735,822 | +0.18(+3.23%) |
Jan 07, 2009 | 5.470 | 5.583 | 5.343 | 5.570 | 970,716 | +0.03(+0.48%) |
Jan 06, 2009 | 5.470 | 5.670 | 5.337 | 5.543 | 676,416 | +0.13(+2.34%) |
Jan 05, 2009 | 5.353 | 5.440 | 5.207 | 5.417 | 830,934 | +0.06(+1.12%) |
Jan 02, 2009 | 5.323 | 5.403 | 5.257 | 5.357 | 831,426 | +0.06(+1.07%) |
Dec 31, 2008 | 5.133 | 5.337 | 4.947 | 5.300 | 1,182,252 | +0.19(+3.79%) |
Dec 30, 2008 | 5.163 | 5.207 | 4.913 | 5.107 | 1,459,575 | +0.02(+0.33%) |
Dec 29, 2008 | 4.957 | 5.100 | 4.793 | 5.090 | 1,023,522 | +0.15(+3.04%) |
Dec 26, 2008 | 4.970 | 4.970 | 4.853 | 4.940 | 264,360 | -0.02(-0.34%) |
Dec 24, 2008 | 4.777 | 4.983 | 4.503 | 4.957 | 455,073 | +0.21(+4.35%) |
Dec 23, 2008 | 4.800 | 4.923 | 4.730 | 4.750 | 1,190,853 | -0.00(-0.07%) |
Dec 22, 2008 | 4.910 | 4.947 | 4.540 | 4.753 | 841,830 | -0.09(-1.86%) |
Dec 19, 2008 | 5.057 | 5.170 | 4.783 | 4.843 | 2,827,716 | -0.11(-2.15%) |
Dec 18, 2008 | 4.930 | 5.053 | 4.853 | 4.950 | 760,659 | +0.02(+0.41%) |
Dec 17, 2008 | 4.883 | 5.063 | 4.857 | 4.930 | 1,236,099 | -0.00(-0.07%) |
Dec 16, 2008 | 4.783 | 5.020 | 4.690 | 4.933 | 1,398,009 | +0.26(+5.56%) |
Dec 15, 2008 | 4.863 | 4.863 | 4.570 | 4.673 | 721,680 | -0.16(-3.38%) |
Dec 12, 2008 | 4.480 | 4.853 | 4.297 | 4.837 | 657,234 | +0.28(+6.07%) |
Dec 11, 2008 | 4.897 | 5.063 | 4.487 | 4.560 | 521,322 | -0.41(-8.25%) |
Dec 10, 2008 | 5.000 | 5.097 | 4.827 | 4.970 | 474,813 | +0.02(+0.47%) |
Dec 09, 2008 | 4.940 | 5.090 | 4.823 | 4.947 | 1,415,670 | -0.05(-1.07%) |
Dec 08, 2008 | 5.067 | 5.177 | 4.893 | 5.000 | 1,242,534 | +0.10(+2.04%) |
Dec 05, 2008 | 4.510 | 5.007 | 4.483 | 4.900 | 1,391,256 | +0.34(+7.38%) |
Dec 04, 2008 | 4.713 | 4.960 | 4.503 | 4.563 | 1,634,088 | -0.24(-5.00%) |
Dec 03, 2008 | 4.643 | 5.250 | 4.633 | 4.803 | 1,456,653 | -0.39(-7.45%) |
Dec 02, 2008 | 4.740 | 5.247 | 4.627 | 5.190 | 1,273,608 | +0.58(+12.66%) |
Dec 01, 2008 | 5.053 | 5.242 | 4.553 | 4.607 | 907,182 | -0.63(-11.97%) |
Nov 28, 2008 | 5.160 | 5.313 | 5.040 | 5.233 | 374,817 | +0.03(+0.64%) |
Nov 26, 2008 | 4.803 | 5.263 | 4.780 | 5.200 | 1,439,685 | +0.30(+6.19%) |
Nov 25, 2008 | 5.097 | 5.097 | 4.737 | 4.897 | 970,728 | -0.11(-2.13%) |
Nov 24, 2008 | 4.827 | 5.137 | 4.697 | 5.003 | 1,209,735 | +0.27(+5.70%) |
Nov 21, 2008 | 4.537 | 4.780 | 4.127 | 4.733 | 1,040,559 | +0.26(+5.73%) |
Nov 20, 2008 | 4.660 | 4.747 | 4.427 | 4.477 | 1,369,710 | -0.28(-5.95%) |
Nov 19, 2008 | 5.167 | 5.273 | 4.747 | 4.760 | 1,310,112 | -0.40(-7.81%) |
Nov 18, 2008 | 5.197 | 5.400 | 4.953 | 5.163 | 890,100 | +0.03(+0.52%) |
Nov 17, 2008 | 4.873 | 5.383 | 4.873 | 5.137 | 880,683 | +0.22(+4.47%) |
Nov 14, 2008 | 4.917 | 5.167 | 4.870 | 4.917 | 1,025,562 | -0.08(-1.60%) |
Nov 13, 2008 | 4.700 | 5.000 | 4.413 | 4.997 | 1,355,997 | +0.31(+6.61%) |
Nov 12, 2008 | 4.567 | 4.877 | 4.553 | 4.687 | 990,552 | +0.01(+0.29%) |
Nov 11, 2008 | 4.603 | 4.900 | 4.576 | 4.673 | 837,258 | +0.01(+0.14%) |
Nov 10, 2008 | 4.800 | 4.873 | 4.580 | 4.667 | 854,541 | +0.00(+0.00%) |
Nov 07, 2008 | 4.560 | 4.783 | 4.450 | 4.667 | 912,801 | +0.17(+3.78%) |
Nov 06, 2008 | 3.730 | 4.520 | 3.683 | 4.497 | 1,675,116 | +0.47(+11.67%) |
Nov 05, 2008 | 4.497 | 4.707 | 3.993 | 4.027 | 876,522 | -0.58(-12.59%) |
Nov 04, 2008 | 4.697 | 4.697 | 4.480 | 4.607 | 1,082,460 | +0.05(+1.17%) |