Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.809 | 5.881 | 5.606 | 5.668 | 0 | -0.11(-1.85%) |
Jan 29, 2009 | 5.948 | 5.964 | 5.710 | 5.774 | 2,329,368 | -0.27(-4.41%) |
Jan 28, 2009 | 6.081 | 6.131 | 5.950 | 6.041 | 3,398,494 | +0.13(+2.26%) |
Jan 27, 2009 | 5.622 | 6.003 | 5.513 | 5.908 | 4,458,081 | -0.02(-0.40%) |
Jan 26, 2009 | 5.753 | 6.044 | 5.753 | 5.932 | 3,851,583 | +0.13(+2.16%) |
Jan 23, 2009 | 5.844 | 5.892 | 5.700 | 5.806 | 4,461,267 | -0.10(-1.71%) |
Jan 22, 2009 | 6.067 | 6.067 | 5.804 | 5.908 | 3,470,544 | -0.26(-4.15%) |
Jan 21, 2009 | 5.982 | 6.171 | 5.889 | 6.163 | 2,436,928 | +0.23(+3.96%) |
Jan 20, 2009 | 6.297 | 6.382 | 5.905 | 5.929 | 2,805,931 | -0.40(-6.32%) |
Jan 16, 2009 | 6.273 | 6.432 | 6.110 | 6.329 | 3,930,434 | +0.16(+2.64%) |
Jan 15, 2009 | 5.857 | 6.233 | 5.740 | 6.166 | 2,940,451 | +0.17(+2.89%) |
Jan 14, 2009 | 6.089 | 6.134 | 5.873 | 5.993 | 2,330,869 | -0.14(-2.34%) |
Jan 13, 2009 | 6.155 | 6.273 | 6.099 | 6.137 | 2,613,592 | -0.06(-0.99%) |
Jan 12, 2009 | 6.419 | 6.448 | 6.107 | 6.198 | 1,479,264 | -0.26(-3.96%) |
Jan 09, 2009 | 6.646 | 6.742 | 6.299 | 6.454 | 1,914,351 | -0.19(-2.85%) |
Jan 08, 2009 | 6.547 | 6.656 | 6.430 | 6.643 | 1,646,891 | +0.11(+1.67%) |
Jan 07, 2009 | 6.885 | 6.885 | 6.468 | 6.534 | 2,541,492 | -0.39(-5.62%) |
Jan 06, 2009 | 6.734 | 7.040 | 6.715 | 6.923 | 3,394,906 | +0.26(+3.84%) |
Jan 05, 2009 | 6.606 | 6.747 | 6.547 | 6.667 | 2,285,528 | +0.05(+0.68%) |
Jan 02, 2009 | 6.302 | 6.670 | 6.265 | 6.622 | 0 | +0.30(+4.72%) |
Jan 01, 2009 | 6.163 | 6.369 | 6.131 | 6.323 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.163 | 6.369 | 6.131 | 6.323 | 2,508,295 | +0.15(+2.51%) |
Dec 30, 2008 | 5.979 | 6.185 | 5.948 | 6.169 | 1,631,992 | +0.24(+4.04%) |
Dec 29, 2008 | 5.958 | 5.990 | 5.817 | 5.929 | 1,641,153 | -0.05(-0.85%) |
Dec 26, 2008 | 5.884 | 5.979 | 5.862 | 5.979 | 741,118 | +0.10(+1.68%) |
Dec 24, 2008 | 5.812 | 5.929 | 5.766 | 5.881 | 828,851 | +0.09(+1.56%) |
Dec 23, 2008 | 5.870 | 5.966 | 5.737 | 5.790 | 2,407,513 | -0.07(-1.18%) |
Dec 22, 2008 | 5.945 | 5.956 | 5.716 | 5.860 | 2,195,400 | -0.06(-1.08%) |
Dec 19, 2008 | 5.929 | 6.083 | 5.820 | 5.924 | 3,787,087 | +0.02(+0.27%) |
Dec 18, 2008 | 5.966 | 6.041 | 5.634 | 5.908 | 4,886,518 | -0.03(-0.54%) |
Dec 17, 2008 | 6.014 | 6.043 | 5.862 | 5.940 | 3,598,868 | -0.14(-2.28%) |
Dec 16, 2008 | 5.844 | 6.097 | 5.748 | 6.078 | 2,276,007 | +0.30(+5.21%) |
Dec 15, 2008 | 5.913 | 6.022 | 5.689 | 5.777 | 1,863,219 | -0.10(-1.72%) |
Dec 12, 2008 | 5.441 | 6.019 | 5.351 | 5.878 | 4,502,394 | +0.26(+4.70%) |
Dec 11, 2008 | 5.822 | 5.897 | 5.540 | 5.614 | 2,867,057 | -0.26(-4.49%) |
Dec 10, 2008 | 5.921 | 6.001 | 5.732 | 5.878 | 2,176,234 | +0.03(+0.59%) |
Dec 09, 2008 | 5.852 | 6.075 | 5.761 | 5.844 | 2,449,683 | -0.07(-1.13%) |
Dec 08, 2008 | 5.590 | 5.942 | 5.564 | 5.910 | 2,553,254 | +0.42(+7.57%) |
Dec 05, 2008 | 5.217 | 5.508 | 5.090 | 5.495 | 2,419,293 | +0.22(+4.09%) |
Dec 04, 2008 | 5.137 | 5.409 | 5.084 | 5.279 | 4,007,753 | +0.06(+1.12%) |
Dec 03, 2008 | 5.143 | 5.388 | 5.055 | 5.220 | 4,698,528 | -0.04(-0.71%) |
Dec 02, 2008 | 5.212 | 5.271 | 5.063 | 5.257 | 4,319,129 | +0.16(+3.08%) |
Dec 01, 2008 | 5.572 | 5.572 | 5.090 | 5.100 | 4,869,330 | -0.62(-10.81%) |
Nov 28, 2008 | 5.614 | 5.721 | 5.479 | 5.718 | 760,407 | +0.05(+0.89%) |
Nov 26, 2008 | 5.324 | 5.702 | 5.244 | 5.668 | 2,580,394 | +0.23(+4.32%) |
Nov 25, 2008 | 5.500 | 5.540 | 5.247 | 5.433 | 3,383,517 | -0.02(-0.39%) |
Nov 24, 2008 | 5.193 | 5.543 | 5.167 | 5.455 | 3,168,454 | +0.33(+6.34%) |
Nov 21, 2008 | 4.812 | 5.129 | 4.613 | 5.129 | 2,946,377 | +0.42(+8.94%) |
Nov 20, 2008 | 5.105 | 5.201 | 4.660 | 4.708 | 2,634,986 | -0.47(-9.15%) |
Nov 19, 2008 | 5.527 | 5.646 | 5.180 | 5.183 | 3,138,795 | -0.35(-6.31%) |
Nov 18, 2008 | 5.574 | 5.673 | 5.319 | 5.532 | 2,592,628 | -0.03(-0.57%) |
Nov 17, 2008 | 5.633 | 5.734 | 5.558 | 5.564 | 3,947,314 | -0.11(-1.88%) |
Nov 14, 2008 | 5.974 | 6.030 | 5.652 | 5.670 | 0 | -0.47(-7.64%) |
Nov 13, 2008 | 5.916 | 6.139 | 5.633 | 6.139 | 5,617,518 | +0.26(+4.35%) |
Nov 12, 2008 | 6.294 | 6.294 | 5.862 | 5.884 | 2,898,322 | -0.41(-6.52%) |
Nov 11, 2008 | 5.958 | 6.518 | 5.870 | 6.294 | 3,239,142 | +0.24(+3.92%) |
Nov 10, 2008 | 6.369 | 6.446 | 5.998 | 6.057 | 1,294,535 | -0.17(-2.66%) |
Nov 07, 2008 | 6.219 | 6.323 | 6.075 | 6.222 | 1,831,065 | +0.01(+0.13%) |
Nov 06, 2008 | 6.566 | 6.566 | 6.123 | 6.214 | 2,315,734 | -0.28(-4.31%) |
Nov 05, 2008 | 6.715 | 6.854 | 6.486 | 6.494 | 1,995,588 | -0.33(-4.88%) |
Nov 04, 2008 | 6.776 | 6.859 | 6.619 | 6.827 | 1,159,021 | +0.19(+2.85%) |